Stockscreener 앱 받기
13.66
0.37%
0.05
시장 영업 전:
13.65
-0.010
-0.07%
Denso Corporation ADR 주식 (DNZOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $13.66 | $13.12 | $0.541 | 182,612.0 | +0.37% |
| 2025-05-12 | $13.61 | $13.47 | $0.14 | 129,224.0 | +2.95% |
| 2025-05-09 | $13.32 | $13.10 | $0.22 | 93,910.0 | +1.69% |
| 2025-05-08 | $13.10 | $12.80 | $0.295 | 461,558.0 | -0.15% |
| 2025-05-07 | $13.10 | $13.00 | $0.1025 | 145,532.0 | -2.11% |
| 2025-05-06 | $13.50 | $13.19 | $0.31 | 50,916.0 | -0.08% |
| 2025-05-05 | $13.33 | $12.72 | $0.61 | 96,634.0 | +0.83% |
| 2025-05-02 | $13.30 | $13.04 | $0.265 | 116,130.0 | +2.33% |
| 2025-05-01 | $13.01 | $12.45 | $0.558 | 88,827.0 | +0.00% |
| 2025-04-30 | $12.93 | $12.72 | $0.207 | 179,837.0 | -0.85% |
| 2025-04-29 | $13.41 | $12.92 | $0.493 | 76,263.0 | +0.77% |
| 2025-04-28 | $13.04 | $12.75 | $0.2883 | 276,796.0 | +0.62% |
| 2025-04-25 | $13.04 | $12.65 | $0.39 | 165,898.0 | +0.23% |
| 2025-04-24 | $12.84 | $12.69 | $0.155 | 194,062.0 | +2.24% |
| 2025-04-23 | $12.77 | $12.49 | $0.28 | 228,313.0 | +0.48% |
| 2025-04-22 | $12.73 | $12.10 | $0.63 | 414,170.0 | +2.55% |
| 2025-04-21 | $12.26 | $12.11 | $0.15 | 122,677.0 | +0.33% |
| 2025-04-17 | $12.17 | $12.09 | $0.082 | 116,054.0 | +1.00% |
| 2025-04-16 | $12.31 | $11.61 | $0.70 | 281,676.0 | -2.28% |
| 2025-04-15 | $12.40 | $12.26 | $0.14 | 437,294.0 | +5.59% |
Denso Corporation ADR 주식 (DNZOY) 연도별 가격 이력
이 심층 분석에서는 Denso Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNZOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Denso Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Denso Corporation ADR 주식 (DNZOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.66 | $12.45 | $1.21 | 1,365,343.0 | +5.89% |
| 2025-04 | $13.41 | $10.96 | $2.45 | 8,257,831.0 | +3.70% |
| 2025-03 | $14.08 | $12.29 | $1.79 | 3,526,128.0 | -3.86% |
| 2025-02 | $13.34 | $12.24 | $1.10 | 4,890,682.0 | -6.44% |
| 2025-01 | $14.62 | $13.04 | $1.58 | 4,559,522.0 | +0.36% |
Denso Corporation ADR 주식 (DNZOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.00 | $12.57 | $2.43 | 5,384,525.0 | -3.63% |
| 2024-11 | $15.76 | $13.76 | $2.00 | 2,974,516.0 | +0.99% |
| 2024-10 | $15.52 | $13.64 | $1.88 | 3,238,314.0 | -4.31% |
| 2024-09 | $15.43 | $13.73 | $1.70 | 2,712,316.0 | -3.64% |
| 2024-08 | $16.20 | $13.64 | $2.56 | 3,028,456.0 | -5.98% |
| 2024-07 | $16.58 | $15.14 | $1.43 | 2,164,403.0 | +4.93% |
| 2024-06 | $16.32 | $14.80 | $1.52 | 2,004,029.0 | -3.49% |
| 2024-05 | $17.55 | $15.65 | $1.90 | 1,711,252.0 | -4.68% |
| 2024-04 | $19.74 | $16.92 | $2.82 | 960,195.0 | -11.12% |
| 2024-03 | $19.55 | $17.55 | $2.00 | 1,037,462.0 | +4.80% |
| 2024-02 | $18.85 | $15.50 | $3.35 | 1,217,091.0 | +16.72% |
| 2024-01 | $15.87 | $14.35 | $1.52 | 1,445,647.0 | +0.00% |
Denso Corporation ADR 주식 (DNZOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $32.87 | $15.03 | $17.84 | 388,969.0 | -50.03% |
| 2023-09 | $35.60 | $32.21 | $3.39 | 404,912.0 | -5.17% |
| 2023-08 | $35.02 | $31.69 | $3.33 | 420,004.0 | -3.24% |
| 2023-07 | $35.90 | $32.93 | $2.97 | 251,111.0 | +4.27% |
| 2023-06 | $34.63 | $31.02 | $3.61 | 290,252.0 | +9.77% |
| 2023-05 | $31.59 | $29.05 | $2.54 | 354,517.0 | +2.26% |
| 2023-04 | $30.42 | $27.17 | $3.25 | 377,033.0 | +6.49% |
| 2023-03 | $28.20 | $25.72 | $2.48 | 432,299.0 | +6.13% |
| 2023-02 | $28.23 | $26.31 | $1.92 | 489,873.0 | -1.34% |
| 2023-01 | $26.93 | $24.06 | $2.87 | 1,015,007.0 | +9.65% |
1.69%
5.31%
자본화:
|
볼륨(24시간):