Stockscreener 앱 받기
14.05
0.79%
0.11
Hutchmed China Limited Adr 주식 (HCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $14.28 | $14.05 | $0.23 | 22,408.0 | +0.79% |
| 2026-10-15 | $13.95 | $13.52 | $0.43 | 51,861.0 | +3.41% |
| 2026-10-14 | $13.99 | $13.46 | $0.525 | 81,772.0 | -0.15% |
| 2026-10-13 | $13.58 | $13.28 | $0.30 | 37,006.0 | -1.32% |
| 2026-10-12 | $14.00 | $13.58 | $0.42 | 43,781.0 | -2.98% |
| 2026-10-09 | $14.10 | $13.74 | $0.36 | 50,069.0 | +3.15% |
| 2026-10-08 | $13.87 | $13.51 | $0.36 | 45,081.0 | -4.27% |
| 2026-10-07 | $14.35 | $14.06 | $0.29 | 58,035.0 | -2.19% |
| 2026-10-06 | $14.74 | $14.54 | $0.205 | 68,470.0 | +2.03% |
| 2026-10-05 | $14.34 | $13.90 | $0.44 | 65,114.0 | +0.77% |
| 2026-10-02 | $14.34 | $14.10 | $0.24 | 45,737.0 | -2.54% |
| 2026-10-01 | $14.80 | $14.57 | $0.23 | 70,990.0 | -0.41% |
| 2026-09-30 | $14.93 | $14.45 | $0.48 | 78,126.0 | +3.39% |
| 2026-09-29 | $14.29 | $14.03 | $0.26 | 46,202.0 | +0.14% |
| 2026-09-28 | $14.22 | $13.93 | $0.29 | 29,671.0 | +1.36% |
| 2026-09-25 | $14.14 | $13.91 | $0.225 | 71,261.0 | +0.29% |
| 2026-09-24 | $14.08 | $13.81 | $0.27 | 44,296.0 | -3.27% |
| 2026-09-23 | $14.43 | $14.10 | $0.33 | 117,669.0 | +2.13% |
| 2026-09-22 | $14.23 | $14.01 | $0.22 | 37,045.0 | -2.83% |
| 2026-09-21 | $14.55 | $14.06 | $0.49 | 113,628.0 | +5.93% |
| 2026-09-18 | $13.77 | $13.57 | $0.20 | 15,795.0 | -1.09% |
| 2026-09-17 | $13.89 | $13.60 | $0.29 | 35,053.0 | +2.67% |
Hutchmed China Limited Adr 주식 (HCM) 연도별 가격 이력
이 심층 분석에서는 Hutchmed China Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hutchmed China Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.80 | $13.28 | $1.52 | 640,324.0 | -3.96% |
| 2026-09 | $14.93 | $11.80 | $3.13 | 1,933,389.0 | +20.71% |
| 2026-08 | $12.90 | $11.28 | $1.62 | 1,322,353.0 | +8.89% |
| 2026-07 | $11.81 | $10.62 | $1.19 | 1,134,505.0 | +3.44% |
| 2026-06 | $11.73 | $9.77 | $1.96 | 1,321,718.0 | -6.03% |
| 2026-05 | $13.55 | $11.10 | $2.45 | 772,030.0 | -14.81% |
| 2026-04 | $15.79 | $13.21 | $2.58 | 655,656.0 | -10.16% |
| 2026-03 | $14.98 | $13.10 | $1.88 | 704,308.0 | +4.40% |
| 2026-02 | $15.39 | $14.16 | $1.23 | 489,024.0 | -4.47% |
| 2026-01 | $16.33 | $13.20 | $3.13 | 1,083,394.0 | +12.53% |
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.51 | $13.06 | $1.45 | 512,468.0 | -8.46% |
| 2025-11 | $15.77 | $13.90 | $1.87 | 663,381.0 | -1.77% |
| 2025-10 | $16.40 | $14.40 | $2.00 | 984,411.0 | -6.79% |
| 2025-09 | $18.30 | $14.69 | $3.61 | 1,100,172.0 | +4.93% |
| 2025-08 | $18.17 | $14.64 | $3.53 | 1,127,378.0 | -15.58% |
| 2025-07 | $19.50 | $15.26 | $4.24 | 951,436.0 | +18.14% |
| 2025-06 | $18.00 | $13.39 | $4.61 | 1,802,091.0 | +8.35% |
| 2025-05 | $15.52 | $12.98 | $2.54 | 1,353,918.0 | -6.46% |
| 2025-04 | $16.44 | $11.51 | $4.94 | 2,605,138.0 | -1.26% |
| 2025-03 | $16.85 | $14.00 | $2.85 | 1,746,707.0 | -8.63% |
| 2025-02 | $17.08 | $12.84 | $4.24 | 1,592,898.0 | +21.75% |
| 2025-01 | $16.18 | $13.00 | $3.18 | 1,816,242.0 | -6.18% |
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.93 | $14.00 | $3.93 | 1,312,332.0 | -15.28% |
| 2024-11 | $19.08 | $16.58 | $2.50 | 1,378,758.0 | -5.83% |
| 2024-10 | $21.50 | $17.95 | $3.55 | 2,987,035.0 | -7.83% |
| 2024-09 | $20.00 | $15.82 | $4.18 | 1,540,941.0 | +11.92% |
| 2024-08 | $20.55 | $16.98 | $3.57 | 2,458,758.0 | -10.24% |
| 2024-07 | $20.34 | $16.29 | $4.05 | 4,344,231.0 | +13.55% |
| 2024-06 | $19.02 | $17.05 | $1.97 | 1,814,206.0 | -7.61% |
| 2024-05 | $21.92 | $18.00 | $3.92 | 2,590,785.0 | +0.11% |
| 2024-04 | $19.41 | $16.07 | $3.34 | 2,899,946.0 | +10.18% |
| 2024-03 | $19.40 | $13.64 | $5.76 | 3,774,490.0 | +11.18% |
| 2024-02 | $16.30 | $11.93 | $4.37 | 1,664,580.0 | +20.88% |
| 2024-01 | $17.80 | $12.42 | $5.38 | 1,954,829.0 | -30.98% |
1.46%
0.16%
자본화:
|
볼륨(24시간):