[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
Hewlett Packard : ( HPE:US )
21.58USD ▲ 0.00 (0%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 21.58 | -0.00 | -0% |
| 26-03-12 | 21.58 | ▲0.15 | ▲0.7% |
| 26-03-11 | 21.43 | ▲0.33 | ▲1.56% |
| 26-03-10 | 21.10 | ▼-0.71 | ▼-3.26% |
| 26-03-09 | 21.81 | ▲0.68 | ▲3.22% |
| 26-03-06 | 21.13 | ▼-0.34 | ▼-1.58% |
| 26-03-05 | 21.47 | ▼-0.08 | ▼-0.37% |
| 26-03-04 | 21.55 | ▼-0.09 | ▼-0.42% |
| 26-03-03 | 21.64 | ▼-0.49 | ▼-2.21% |
| 26-03-02 | 22.13 | ▲0.66 | ▲3.07% |
| 26-02-27 | 21.47 | ▲0.63 | ▲3.02% |
| 26-02-26 | 20.84 | ▲0.21 | ▲1.02% |
| 26-02-25 | 20.63 | ▲0.38 | ▲1.88% |
| 26-02-24 | 20.25 | ▲0.25 | ▲1.25% |
| 26-02-23 | 20.00 | ▼-1.37 | ▼-6.41% |
| 26-02-20 | 21.37 | ▼-0.02 | ▼-0.09% |
| 26-02-19 | 21.39 | ▼-0.16 | ▼-0.74% |
| 26-02-18 | 21.55 | ▼-0.42 | ▼-1.91% |
| 26-02-17 | 21.97 | ▼-0.72 | ▼-3.17% |
| 26-02-13 | 22.69 | ▲0.49 | ▲2.21% |
| 26-02-12 | 22.20 | ▼-1.61 | ▼-6.76% |
| 26-02-11 | 23.81 | ▼-0.16 | ▼-0.67% |
| 26-02-10 | 23.97 | ▲0.06 | ▲0.25% |
| 26-02-09 | 23.91 | ▲0.30 | ▲1.27% |
| 26-02-06 | 23.61 | ▲0.90 | ▲3.96% |
| 26-02-05 | 22.71 | ▼-0.53 | ▼-2.28% |
| 26-02-04 | 23.24 | ▲1.46 | ▲6.7% |
| 26-02-03 | 21.78 | ▼-0.23 | ▼-1.04% |
| 26-02-02 | 22.01 | ▲0.49 | ▲2.28% |
| 26-01-30 | 21.52 | ▼-0.49 | ▼-2.23% |
| 26-01-29 | 22.01 | ▲0.30 | ▲1.38% |
| 26-01-28 | 21.71 | ▲0.11 | ▲0.51% |
| 26-01-27 | 21.60 | ▲0.23 | ▲1.08% |
| 26-01-26 | 21.37 | ▲0.32 | ▲1.52% |
| 26-01-23 | 21.05 | ▼-0.31 | ▼-1.45% |
| 26-01-22 | 21.36 | ▲0.34 | ▲1.62% |
| 26-01-21 | 21.02 | ▲0.63 | ▲3.09% |
| 26-01-20 | 20.39 | ▼-1.05 | ▼-4.9% |
| 26-01-16 | 21.44 | ▼-0.51 | ▼-2.32% |
| 26-01-15 | 21.95 | ▼-0.14 | ▼-0.63% |
| 26-01-14 | 22.09 | ▼-0.20 | ▼-0.9% |
| 26-01-13 | 22.29 | ▲0.19 | ▲0.86% |
| 26-01-12 | 22.10 | ▼-0.07 | ▼-0.32% |
| 26-01-09 | 22.17 | ▲0.15 | ▲0.68% |
| 26-01-08 | 22.02 | ▼-0.41 | ▼-1.83% |
| 26-01-07 | 22.43 | ▼-1.36 | ▼-5.72% |
| 26-01-06 | 23.79 | ▼-0.34 | ▼-1.41% |
| 26-01-05 | 24.13 | ▼-0.04 | ▼-0.17% |
| 26-01-02 | 24.17 | ▲0.15 | ▲0.62% |
| 25-12-31 | 24.02 | ▼-0.05 | ▼-0.21% |
| 25-12-30 | 24.07 | ▼-0.26 | ▼-1.07% |
| 25-12-29 | 24.33 | ▼-0.16 | ▼-0.65% |
| 25-12-26 | 24.49 | ▲0.05 | ▲0.2% |
| 25-12-24 | 24.44 | ▼-0.14 | ▼-0.57% |
| 25-12-23 | 24.58 | ▼-0.12 | ▼-0.49% |
| 25-12-22 | 24.70 | ▲0.27 | ▲1.11% |
| 25-12-19 | 24.43 | ▲0.51 | ▲2.13% |
| 25-12-18 | 23.92 | ▼-0.10 | ▼-0.42% |
| 25-12-17 | 24.02 | ▼-0.28 | ▼-1.15% |
| 25-12-16 | 24.30 | ▲0.25 | ▲1.04% |
| 25-12-15 | 24.05 | ▲0.18 | ▲0.75% |
| 25-12-12 | 23.87 | ▼-0.67 | ▼-2.73% |
| 25-12-11 | 24.54 | ▼-0.72 | ▼-2.85% |
| 25-12-10 | 25.26 | ▲0.49 | ▲1.98% |
| 25-12-09 | 24.77 | ▲0.91 | ▲3.81% |
| 25-12-08 | 23.86 | ▲0.53 | ▲2.27% |
| 25-12-05 | 23.33 | ▲0.43 | ▲1.88% |
| 25-12-04 | 22.90 | ▲0.64 | ▲2.88% |
| 25-12-03 | 22.26 | ▲0.34 | ▲1.55% |
| 25-12-02 | 21.92 | ▼-0.02 | ▼-0.09% |
| 25-12-01 | 21.94 | ▲0.07 | ▲0.32% |
| 25-11-28 | 21.87 | ▲0.34 | ▲1.58% |
| 25-11-26 | 21.53 | ▲0.17 | ▲0.8% |
| 25-11-25 | 21.36 | ▲0.27 | ▲1.28% |
| 25-11-24 | 21.09 | ▲0.57 | ▲2.78% |
| 25-11-21 | 20.52 | ▲0.50 | ▲2.5% |
| 25-11-20 | 20.02 | ▼-0.58 | ▼-2.82% |
| 25-11-19 | 20.60 | ▼-0.30 | ▼-1.44% |
| 25-11-18 | 20.90 | ▼-0.33 | ▼-1.55% |
| 25-11-17 | 21.23 | ▼-1.60 | ▼-7.01% |
| 25-11-14 | 22.83 | ▼-0.10 | ▼-0.44% |
| 25-11-13 | 22.93 | ▼-0.55 | ▼-2.34% |
| 25-11-12 | 23.48 | ▲0.59 | ▲2.58% |
| 25-11-11 | 22.89 | ▼-0.99 | ▼-4.15% |
| 25-11-10 | 23.88 | ▲0.43 | ▲1.83% |
| 25-11-07 | 23.45 | ▲0.05 | ▲0.21% |
| 25-11-06 | 23.40 | ▼-0.31 | ▼-1.31% |
| 25-11-05 | 23.71 | ▲0.15 | ▲0.64% |
| 25-11-04 | 23.56 | ▼-0.94 | ▼-3.84% |
| 25-11-03 | 24.50 | ▲0.08 | ▲0.33% |
| 25-10-31 | 24.42 | ▲0.01 | ▲0.04% |
| 25-10-30 | 24.41 | ▲0.14 | ▲0.58% |
| 25-10-29 | 24.27 | ▲0.02 | ▲0.08% |
| 25-10-28 | 24.25 | ▲0.07 | ▲0.29% |
| 25-10-27 | 24.18 | ▲0.68 | ▲2.89% |
| 25-10-24 | 23.50 | ▲0.32 | ▲1.38% |
| 25-10-23 | 23.18 | ▲0.09 | ▲0.39% |
| 25-10-22 | 23.09 | ▼-0.18 | ▼-0.77% |
| 25-10-21 | 23.27 | ▲0.40 | ▲1.75% |
| 25-10-20 | 22.87 | ▼-0.09 | ▼-0.39% |
| 25-10-17 | 22.96 | ▲0.46 | ▲2.04% |
| 25-10-16 | 22.50 | ▼-2.54 | ▼-10.14% |
| 25-10-15 | 25.04 | ▲0.04 | ▲0.16% |
| 25-10-14 | 25.00 | ▲0.20 | ▲0.81% |
| 25-10-13 | 24.80 | ▲0.40 | ▲1.64% |
| 25-10-10 | 24.40 | ▼-1.85 | ▼-7.05% |
| 25-10-09 | 26.25 | ▲0.17 | ▲0.65% |
| 25-10-08 | 26.08 | ▲1.17 | ▲4.7% |
| 25-10-07 | 24.91 | ▲0.12 | ▲0.48% |
| 25-10-06 | 24.79 | ▲0.36 | ▲1.47% |
| 25-10-03 | 24.43 | ▼-0.05 | ▼-0.2% |
| 25-10-02 | 24.48 | ▼-0.45 | ▼-1.81% |
| 25-10-01 | 24.93 | ▲0.37 | ▲1.51% |
| 25-09-30 | 24.56 | ▲0.42 | ▲1.74% |
| 25-09-29 | 24.14 | ▲0.14 | ▲0.58% |
| 25-09-26 | 24.00 | ▼-0.21 | ▼-0.87% |
| 25-09-25 | 24.21 | ▼-0.25 | ▼-1.02% |
| 25-09-24 | 24.46 | ▼-0.24 | ▼-0.97% |
| 25-09-23 | 24.70 | ▼-0.46 | ▼-1.83% |
| 25-09-22 | 25.16 | ▲0.17 | ▲0.68% |
| 25-09-19 | 24.99 | ▼-0.25 | ▼-0.99% |
| 25-09-18 | 25.24 | ▲0.51 | ▲2.06% |
| 25-09-17 | 24.73 | ▲0.30 | ▲1.23% |
| 25-09-16 | 24.43 | ▼-0.41 | ▼-1.65% |
| 25-09-15 | 24.84 | ▲0.11 | ▲0.44% |
| 25-09-12 | 24.73 | ▼-0.13 | ▼-0.52% |
| 25-09-11 | 24.86 | ▲0.42 | ▲1.72% |
| 25-09-10 | 24.44 | ▲0.56 | ▲2.35% |
| 25-09-09 | 23.88 | ▲0.38 | ▲1.62% |
| 25-09-08 | 23.50 | ▼-0.02 | ▼-0.09% |
| 25-09-05 | 23.52 | ▲0.36 | ▲1.55% |
| 25-09-04 | 23.16 | ▲0.34 | ▲1.49% |
| 25-09-03 | 22.82 | ▲0.14 | ▲0.62% |
| 25-09-02 | 22.68 | ▲0.11 | ▲0.49% |
| 25-08-29 | 22.57 | ▼-0.59 | ▼-2.55% |
| 25-08-28 | 23.16 | ▲0.43 | ▲1.89% |
| 25-08-27 | 22.73 | ▲0.23 | ▲1.02% |
| 25-08-26 | 22.50 | ▼-0.06 | ▼-0.27% |
| 25-08-25 | 22.56 | ▲0.11 | ▲0.49% |
| 25-08-22 | 22.45 | ▲0.63 | ▲2.89% |
| 25-08-21 | 21.82 | ▲0.78 | ▲3.71% |
| 25-08-20 | 21.04 | ▼-0.30 | ▼-1.41% |
| 25-08-19 | 21.34 | ▼-0.29 | ▼-1.34% |
| 25-08-18 | 21.63 | ▲0.47 | ▲2.22% |
| 25-08-15 | 21.16 | ▼-0.16 | ▼-0.75% |
| 25-08-14 | 21.32 | ▼-0.24 | ▼-1.11% |
| 25-08-13 | 21.56 | ▲0.24 | ▲1.13% |
| 25-08-12 | 21.32 | ▲0.73 | ▲3.55% |
| 25-08-11 | 20.59 | ▼-0.22 | ▼-1.06% |
| 25-08-08 | 20.81 | ▲0.41 | ▲2.01% |
| 25-08-07 | 20.40 | ▲0.27 | ▲1.34% |
| 25-08-06 | 20.13 | ▲0.26 | ▲1.31% |
| 25-08-05 | 19.87 | ▼-0.15 | ▼-0.75% |
| 25-08-04 | 20.02 | ▲0.21 | ▲1.06% |
| 25-08-01 | 19.81 | ▼-0.88 | ▼-4.25% |
| 25-07-31 | 20.69 | ▼-0.20 | ▼-0.96% |
| 25-07-30 | 20.89 | ▲0.04 | ▲0.19% |
| 25-07-29 | 20.85 | ▼-0.03 | ▼-0.14% |
| 25-07-28 | 20.88 | ▲0.15 | ▲0.72% |
| 25-07-25 | 20.73 | ▲0.22 | ▲1.07% |
| 25-07-24 | 20.51 | ▼-0.25 | ▼-1.2% |
| 25-07-23 | 20.76 | ▲0.35 | ▲1.71% |
| 25-07-22 | 20.41 | ▼-0.25 | ▼-1.21% |
| 25-07-21 | 20.66 | ▼-0.45 | ▼-2.13% |
| 25-07-18 | 21.11 | ▲0.28 | ▲1.34% |
| 25-07-17 | 20.83 | ▲0.48 | ▲2.36% |
| 25-07-16 | 20.35 | ▲0.07 | ▲0.35% |
| 25-07-15 | 20.28 | ▼-0.39 | ▼-1.89% |
| 25-07-14 | 20.67 | ▼-0.05 | ▼-0.24% |
| 25-07-11 | 20.72 | ▼-0.57 | ▼-2.68% |
| 25-07-10 | 21.29 | ▲0.49 | ▲2.36% |
| 25-07-09 | 20.80 | ▼-0.02 | ▼-0.1% |
| 25-07-08 | 20.82 | ▼-0.09 | ▼-0.43% |
| 25-07-07 | 20.91 | ▼-0.43 | ▼-2.01% |
| 25-07-03 | 21.34 | ▲0.09 | ▲0.42% |
| 25-07-02 | 21.25 | ▲0.77 | ▲3.76% |
| 25-07-01 | 20.48 | ▲0.03 | ▲0.15% |
| 25-06-30 | 20.45 | ▲2.04 | ▲11.08% |
| 25-06-27 | 18.41 | ▲0.04 | ▲0.22% |
| 25-06-26 | 18.37 | ▼-0.12 | ▼-0.65% |
| 25-06-25 | 18.49 | ▲0.34 | ▲1.87% |
| 25-06-24 | 18.15 | ▲0.34 | ▲1.91% |
| 25-06-23 | 17.81 | ▼-0.15 | ▼-0.84% |
| 25-06-20 | 17.96 | ▲0.18 | ▲1.01% |
| 25-06-18 | 17.78 | ▼-0.12 | ▼-0.67% |
| 25-06-17 | 17.90 | ▼-0.34 | ▼-1.86% |
| 25-06-16 | 18.24 | ▲0.59 | ▲3.34% |
| 25-06-13 | 17.65 | ▼-0.48 | ▼-2.65% |
| 25-06-12 | 18.13 | ▼-0.09 | ▼-0.49% |
| 25-06-11 | 18.22 | ▼-0.12 | ▼-0.65% |
| 25-06-10 | 18.34 | ▲0.03 | ▲0.16% |
| 25-06-09 | 18.31 | ▲0.20 | ▲1.1% |
| 25-06-06 | 18.11 | ▲0.35 | ▲1.97% |
| 25-06-05 | 17.76 | ▼-0.08 | ▼-0.45% |
| 25-06-04 | 17.84 | ▲0.15 | ▲0.85% |
| 25-06-03 | 17.69 | ▲0.35 | ▲2.02% |
| 25-06-02 | 17.34 | ▲0.06 | ▲0.35% |
| 25-05-30 | 17.28 | ▼-0.37 | ▼-2.1% |
| 25-05-29 | 17.65 | ▼-0.04 | ▼-0.23% |
| 25-05-28 | 17.69 | ▼-0.25 | ▼-1.39% |
| 25-05-27 | 17.94 | ▲0.52 | ▲2.99% |
| 25-05-23 | 17.42 | ▼-0.13 | ▼-0.74% |
| 25-05-22 | 17.55 | ▲0.01 | ▲0.06% |
| 25-05-21 | 17.54 | ▼-0.18 | ▼-1.02% |
| 25-05-20 | 17.72 | ▲0.26 | ▲1.49% |
| 25-05-19 | 17.46 | ▼-0.29 | ▼-1.63% |
| 25-05-16 | 17.75 | ▲0.13 | ▲0.74% |
| 25-05-15 | 17.62 | ▼-0.23 | ▼-1.29% |
| 25-05-14 | 17.85 | ▼-0.07 | ▼-0.39% |
| 25-05-13 | 17.92 | ▲0.18 | ▲1.01% |
| 25-05-12 | 17.74 | ▲0.85 | ▲5.03% |
| 25-05-09 | 16.89 | ▲0.02 | ▲0.12% |
| 25-05-08 | 16.87 | ▲0.31 | ▲1.87% |
| 25-05-07 | 16.56 | ▲0.07 | ▲0.42% |
| 25-05-06 | 16.49 | ▼-0.18 | ▼-1.08% |
| 25-05-05 | 16.67 | ▼-0.19 | ▼-1.13% |
| 25-05-02 | 16.86 | ▲0.45 | ▲2.74% |
| 25-05-01 | 16.41 | ▲0.19 | ▲1.17% |
| 25-04-30 | 16.22 | ▼-0.09 | ▼-0.55% |
| 25-04-29 | 16.31 | ▼-0.18 | ▼-1.09% |
| 25-04-28 | 16.49 | ▲0.25 | ▲1.54% |
| 25-04-25 | 16.24 | ▲0.06 | ▲0.37% |
| 25-04-24 | 16.18 | ▲0.83 | ▲5.41% |
| 25-04-23 | 15.35 | ▲0.20 | ▲1.32% |
| 25-04-22 | 15.15 | ▲0.33 | ▲2.23% |
| 25-04-21 | 14.82 | ▼-0.32 | ▼-2.11% |
| 25-04-17 | 15.14 | ▲0.26 | ▲1.75% |
| 25-04-16 | 14.88 | ▼-0.13 | ▼-0.87% |
| 25-04-15 | 15.01 | ▲0.73 | ▲5.11% |
| 25-04-14 | 14.28 | ▲0.14 | ▲0.99% |
| 25-04-11 | 14.14 | ▲0.40 | ▲2.91% |
| 25-04-10 | 13.74 | ▼-0.76 | ▼-5.24% |
| 25-04-09 | 14.50 | ▲1.99 | ▲15.91% |
| 25-04-08 | 12.51 | ▼-0.82 | ▼-6.15% |
| 25-04-07 | 13.33 | ▲0.54 | ▲4.22% |
| 25-04-04 | 12.79 | ▼-0.89 | ▼-6.51% |
| 25-04-03 | 13.68 | ▼-2.44 | ▼-15.14% |
| 25-04-02 | 16.12 | ▲0.48 | ▲3.07% |
| 25-04-01 | 15.64 | ▲0.21 | ▲1.36% |
| 25-03-31 | 15.43 | ▼-0.36 | ▼-2.28% |
| 25-03-28 | 15.79 | ▼-0.15 | ▼-0.94% |
| 25-03-27 | 15.94 | ▼-0.13 | ▼-0.81% |
| 25-03-26 | 16.07 | ▼-0.45 | ▼-2.72% |
| 25-03-25 | 16.52 | ▲0.04 | ▲0.24% |
| 25-03-24 | 16.48 | ▲0.43 | ▲2.68% |
| 25-03-21 | 16.05 | ▼-0.18 | ▼-1.11% |
| 25-03-20 | 16.23 | ▼-0.11 | ▼-0.67% |
| 25-03-19 | 16.34 | ▲0.41 | ▲2.57% |
| 25-03-18 | 15.93 | ▲0.09 | ▲0.57% |