Hot Features
프리미엄
Hewlett Packard Enterprise Co (HPE-C)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 61.94 | 0.38 | 0.62 | 60.56 | 62 | 60.56 | 131876 |
| 1739490000 | 61.56 | 0.31 | 0.51 | 61.26 | 62 | 61.14 | 284147 |
| 1739403600 | 61.25 | -0.15 | -0.24 | 60.45 | 61.8 | 60.45 | 65714 |
| 1739317200 | 61.4 | -0.6 | -0.97 | 62.08 | 62.08 | 61.31 | 12769 |
| 1739230800 | 62 | 0.28 | 0.45 | 62.49 | 62.49 | 61.37 | 12780 |
| 1738971600 | 61.72 | -0.46 | -0.74 | 61.8 | 62.83 | 61.43 | 23242 |
| 1738885200 | 62.18 | 0.02 | 0.03 | 62.4 | 62.79 | 61.88 | 14947 |
| 1738798800 | 62.16 | 1.31 | 2.15 | 61.2 | 62.3871 | 60.91 | 64052 |
| 1738712400 | 60.85 | 0.69 | 1.15 | 59.62 | 60.9 | 59.62 | 19076 |
| 1738626000 | 60.16 | -0.97 | -1.59 | 58.21 | 61.12 | 58.21 | 48457 |
| 1738366800 | 61.13 | -0.61 | -0.99 | 60.96 | 66.45 | 60.96 | 211542 |
| 1738280400 | 61.74 | -1.14 | -1.81 | 63.2 | 63.28 | 59.9 | 948415 |
| 1738194000 | 62.88 | 0.48 | 0.77 | 62.97 | 64.05 | 62.88 | 98456 |
| 1738107600 | 62.4 | -3.89 | -5.86 | 65.91 | 65.91 | 61.28 | 381322 |
| 1738021200 | 66.285 | -3.07 | -4.42 | 68.4 | 68.4 | 64.44 | 70353 |
| 1737762000 | 69.35 | -0.02 | -0.03 | 69.1 | 69.51 | 68.8265 | 5570 |
| 1737675600 | 69.37 | 0 | 0.00 | 69.37 | 69.37 | 69.37 | 0 |
| 1737589200 | 69.37 | 1.79 | 2.65 | 68.18 | 70.01 | 68.18 | 87402 |
| 1737502800 | 67.58 | 1 | 1.50 | 65.709999 | 67.64 | 65.709999 | 22620 |
| 1737157200 | 66.58 | -0.52 | -0.77 | 67.12 | 67.8 | 66.18 | 277099 |
| 1737070800 | 67.099999 | 0.76 | 1.15 | 66.5 | 67.099999 | 66.5 | 198771 |
| 1736984400 | 66.34 | 1.73 | 2.68 | 65.76 | 66.68 | 65.19 | 731774 |
| 1736898000 | 64.61 | 1.43 | 2.26 | 62.78 | 65.739999 | 62.78 | 1337497 |
| 1736811600 | 63.18 | -0.54 | -0.85 | 63.47 | 63.47 | 61.51 | 243229 |
| 1736552400 | 63.72 | 0.36 | 0.57 | 62.51 | 65.33 | 61.9 | 62709 |
| 1736379600 | 63.36 | -0.68 | -1.06 | 63.82 | 63.82 | 62.35 | 1181388 |
| 1736293200 | 64.04 | -1.54 | -2.35 | 65.53 | 65.53 | 64 | 9979 |
| 1736206800 | 65.58 | 2.48 | 3.93 | 64.12 | 65.6008 | 64.12 | 90590 |
| 1735947600 | 63.1 | 0.87 | 1.40 | 62.21 | 63.1 | 62.18 | 14418 |
| 1735861200 | 62.23 | -0.48 | -0.77 | 62.23 | 62.47 | 61.59 | 23602 |
| 1735688400 | 62.71 | 0.91 | 1.47 | 60.39 | 63.89 | 60.39 | 932523 |
| 1735602000 | 61.8 | -0.68 | -1.09 | 61.8096 | 62.265 | 61.4899 | 19418 |
| 1735342800 | 62.48 | -0.67 | -1.06 | 63.1 | 63.1 | 62.25 | 11330 |
| 1735256400 | 63.15 | -0.01 | -0.02 | 61.35 | 63.62 | 61.35 | 33433 |
| 1735077840 | 63.16 | 0.31 | 0.49 | 61.27 | 63.16 | 61.27 | 5771 |
| 1734997200 | 62.85 | 0.65 | 1.04 | 61.57 | 62.92 | 61.57 | 14526 |
| 1734738000 | 62.205 | 1.62 | 2.67 | 61.13 | 62.3 | 61.053 | 25320 |
| 1734651600 | 60.59 | 0.89 | 1.49 | 60.29 | 61.04 | 60.29 | 96624 |
| 1734565200 | 59.7 | -2.38 | -3.83 | 62.35 | 62.39 | 59.7 | 102987 |
| 1734478800 | 62.08 | -0.65 | -1.04 | 61.03 | 62.28 | 61.03 | 381909 |
| 1734392400 | 62.73 | -0.04 | -0.06 | 61.99 | 63.27 | 61.99 | 613199 |
| 1734133200 | 62.77 | 0.01 | 0.02 | 62.67 | 62.8776 | 62.56 | 525259 |
| 1734046800 | 62.76 | -0.42 | -0.66 | 62.99 | 63.56 | 62.72 | 59414 |
| 1733960400 | 63.18 | 0.27 | 0.43 | 62.41 | 63.34 | 61.33 | 234122 |
| 1733874000 | 62.91 | -2.94 | -4.46 | 64.7 | 64.739999 | 62.91 | 448724 |
| 1733787600 | 65.849999 | -1.86 | -2.75 | 66.519999 | 67.019999 | 65.849999 | 156623 |
| 1733528400 | 67.71 | 5.19 | 8.30 | 64.989999 | 68.21 | 64.989999 | 1284089 |
| 1733442000 | 62.52 | -0.23 | -0.37 | 63.72 | 63.93 | 62.4 | 48393 |
| 1733355600 | 62.75 | 1.01 | 1.64 | 60.69 | 63.2 | 60.69 | 132689 |
| 1733269200 | 61.74 | 0.13 | 0.21 | 61.2 | 61.74 | 61.14 | 23400 |
| 1733182800 | 61.61 | -0.25 | -0.40 | 61.26 | 62.25 | 61.26 | 43333 |
| 1732917840 | 61.86 | 1.75 | 2.91 | 61.02 | 62.175 | 61.02 | 241945 |
| 1732750800 | 60.11 | -3.65 | -5.72 | 61.5 | 66.06 | 60.11 | 215641 |
| 1732664400 | 63.76 | -0.03 | -0.05 | 63.64 | 63.76 | 63.16 | 210455 |
| 1732578000 | 63.79 | -0.02 | -0.03 | 64.22 | 64.31 | 63.7 | 477411 |
| 1732318800 | 63.81 | 1.18 | 1.88 | 63.01 | 63.81 | 63.01 | 28057 |
| 1732232400 | 62.63 | 1.38 | 2.25 | 61.66 | 63.04 | 61.55 | 1405006 |
| 1732146000 | 61.25 | -0.37 | -0.60 | 61.3 | 61.67 | 60.95 | 329857 |
| 1732059600 | 61.62 | 0.06 | 0.10 | 60.65 | 61.83 | 60.61 | 247241 |
| 1731973200 | 61.56 | 0.8 | 1.32 | 62.21 | 62.29 | 61.56 | 158800 |
