Stockscreener 앱 받기
18.45
6.35%
-1.25
시장 영업 전:
18.46
0.01
+0.05%
Fanuc Corporation ADR 주식 (FANUY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $18.77 | $18.45 | $0.32 | 258,500.0 | -6.35% |
| 2025-12-09 | $19.83 | $19.53 | $0.30 | 504,567.0 | +4.13% |
| 2025-12-08 | $19.00 | $18.83 | $0.17 | 416,113.0 | -1.26% |
| 2025-12-05 | $19.69 | $19.09 | $0.60 | 282,985.0 | +0.16% |
| 2025-12-04 | $19.25 | $17.77 | $1.48 | 681,296.0 | +11.74% |
| 2025-12-03 | $17.14 | $16.64 | $0.50 | 572,246.0 | -0.75% |
| 2025-12-02 | $17.75 | $17.17 | $0.58 | 556,862.0 | +0.88% |
| 2025-12-01 | $17.91 | $16.95 | $0.96 | 381,995.0 | +6.61% |
| 2025-11-28 | $16.05 | $15.95 | $0.10 | 176,307.0 | +0.56% |
| 2025-11-26 | $15.95 | $15.57 | $0.38 | 215,328.0 | +2.44% |
| 2025-11-25 | $15.66 | $15.32 | $0.345 | 259,937.0 | +0.10% |
| 2025-11-24 | $15.81 | $15.26 | $0.55 | 249,809.0 | +1.33% |
| 2025-11-21 | $15.48 | $15.11 | $0.37 | 349,233.0 | +1.39% |
| 2025-11-20 | $15.99 | $15.11 | $0.8799 | 276,372.0 | -2.20% |
| 2025-11-19 | $15.54 | $15.25 | $0.29 | 280,143.0 | +0.39% |
| 2025-11-18 | $15.90 | $15.36 | $0.54 | 430,712.0 | -4.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.83 | $16.64 | $3.19 | 3,654,564.0 | +15.02% |
| 2025-11 | $17.47 | $15.11 | $2.36 | 6,275,901.0 | -3.08% |
| 2025-10 | $16.81 | $14.03 | $2.78 | 14,688,243.0 | +15.73% |
| 2025-09 | $14.97 | $13.60 | $1.37 | 10,505,256.0 | +2.33% |
| 2025-08 | $15.65 | $13.89 | $1.76 | 8,054,488.0 | -0.18% |
| 2025-07 | $15.38 | $12.27 | $3.11 | 6,993,742.0 | +3.02% |
| 2025-06 | $13.85 | $12.50 | $1.35 | 8,810,686.0 | +1.72% |
| 2025-05 | $14.15 | $12.32 | $1.83 | 10,723,590.0 | +4.87% |
| 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 | 11,645,598.0 | +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% |
1.02%
8.26%
자본화:
|
볼륨(24시간):