Stockscreener 앱 받기
13.49
0.07%
0.010
시간 외 거래:
13.49
Fanuc Corporation ADR 주식 (FANUY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $13.56 | $13.25 | $0.31 | 220,125.0 | +0.07% |
| 2025-05-16 | $13.69 | $13.38 | $0.31 | 369,646.0 | -0.30% |
| 2025-05-15 | $13.54 | $13.30 | $0.24 | 313,878.0 | +2.19% |
| 2025-05-14 | $13.70 | $13.08 | $0.62 | 240,711.0 | -2.29% |
| 2025-05-13 | $13.70 | $13.32 | $0.38 | 769,225.0 | +2.89% |
| 2025-05-12 | $13.48 | $12.78 | $0.70 | 492,364.0 | +3.46% |
| 2025-05-09 | $13.16 | $12.40 | $0.7599 | 347,799.0 | +1.84% |
| 2025-05-08 | $12.68 | $12.49 | $0.19 | 393,388.0 | -1.65% |
| 2025-05-07 | $12.95 | $12.37 | $0.58 | 247,886.0 | -2.40% |
| 2025-05-06 | $13.35 | $12.59 | $0.7599 | 228,919.0 | +0.25% |
| 2025-05-05 | $13.32 | $12.55 | $0.77 | 327,122.0 | +0.39% |
| 2025-05-02 | $13.23 | $12.52 | $0.71 | 287,132.0 | +1.89% |
| 2025-05-01 | $12.73 | $12.32 | $0.41 | 414,130.0 | -0.39% |
| 2025-04-30 | $12.77 | $12.45 | $0.32 | 1,612,872.0 | -1.92% |
| 2025-04-29 | $13.08 | $12.81 | $0.27 | 1,463,636.0 | +0.15% |
| 2025-04-28 | $13.10 | $12.81 | $0.285 | 283,522.0 | -0.61% |
| 2025-04-25 | $13.07 | $12.76 | $0.315 | 210,508.0 | +4.07% |
| 2025-04-24 | $12.54 | $12.30 | $0.24 | 332,766.0 | -0.48% |
| 2025-04-23 | $13.00 | $12.60 | $0.40 | 374,655.0 | +3.53% |
| 2025-04-22 | $12.30 | $11.96 | $0.34 | 531,864.0 | +2.10% |
Fanuc Corporation ADR 주식 (FANUY) 연도별 가격 이력
이 심층 분석에서는 Fanuc Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FANUY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fanuc Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fanuc Corporation ADR 주식 (FANUY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.70 | $12.32 | $1.38 | 4,652,325.0 | +5.89% |
| 2025-04 | $14.08 | $10.54 | $3.54 | 18,296,960.0 | -6.53% |
| 2025-03 | $15.00 | $13.22 | $1.78 | 5,086,738.0 | -5.35% |
| 2025-02 | $15.50 | $13.90 | $1.60 | 7,473,335.0 | -3.29% |
| 2025-01 | $15.50 | $12.74 | $2.76 | 11,055,919.0 | +14.19% |
Fanuc Corporation ADR 주식 (FANUY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.75 | $12.46 | $1.29 | 12,125,754.0 | +1.08% |
| 2024-11 | $14.19 | $12.81 | $1.38 | 7,519,442.0 | -2.41% |
| 2024-10 | $14.75 | $12.56 | $2.19 | 7,216,465.0 | -9.03% |
| 2024-09 | $15.17 | $13.08 | $2.09 | 5,763,283.0 | -0.71% |
| 2024-08 | $15.21 | $12.90 | $2.31 | 6,299,472.0 | -0.64% |
| 2024-07 | $14.99 | $12.96 | $2.03 | 6,147,964.0 | +7.79% |
| 2024-06 | $14.65 | $13.02 | $1.63 | 6,965,353.0 | -1.65% |
| 2024-05 | $15.40 | $13.91 | $1.49 | 4,937,532.0 | -4.05% |
| 2024-04 | $14.83 | $13.62 | $1.21 | 8,269,749.0 | +4.52% |
| 2024-03 | $15.30 | $13.69 | $1.61 | 6,699,354.0 | -4.13% |
| 2024-02 | $14.86 | $12.97 | $1.89 | 7,111,312.0 | +5.29% |
| 2024-01 | $15.54 | $13.71 | $1.83 | 12,110,206.0 | +0.00% |
Fanuc Corporation ADR 주식 (FANUY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $13.52 | $12.95 | $0.569 | 4,141,301.0 | +2.69% |
| 2023-09 | $14.32 | $12.75 | $1.57 | 8,738,913.0 | -8.39% |
| 2023-08 | $14.90 | $13.55 | $1.35 | 9,401,435.0 | -7.19% |
| 2023-07 | $17.80 | $15.29 | $2.51 | 3,392,792.0 | -12.78% |
| 2023-06 | $18.72 | $16.82 | $1.90 | 3,885,183.0 | +2.82% |
| 2023-05 | $17.36 | $16.40 | $0.96 | 4,846,463.0 | +1.01% |
| 2023-04 | $18.09 | $16.41 | $1.68 | 3,834,619.0 | -5.96% |
| 2023-03 | $18.10 | $16.78 | $1.32 | 4,125,988.0 | +5.71% |
| 2023-02 | $17.98 | $16.18 | $1.80 | 3,717,603.0 | -3.85% |
| 2023-01 | $17.90 | $14.69 | $3.21 | 6,955,498.0 | +18.76% |
0.34%
3.19%
자본화:
|
볼륨(24시간):