Stockscreener 앱 받기
13.42
1.32%
-0.18
Hutchmed China Limited Adr 주식 (HCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $13.79 | $13.42 | $0.37 | 14,563.0 | -1.32% |
| 2025-12-11 | $13.76 | $13.51 | $0.25 | 19,757.0 | -1.31% |
| 2025-12-10 | $13.81 | $13.66 | $0.145 | 22,858.0 | +0.44% |
| 2025-12-09 | $14.01 | $13.70 | $0.3099 | 16,983.0 | -2.28% |
| 2025-12-08 | $14.21 | $14.03 | $0.18 | 28,304.0 | -1.27% |
| 2025-12-05 | $14.27 | $14.15 | $0.1192 | 6,846.0 | +0.49% |
| 2025-12-04 | $14.26 | $14.15 | $0.11 | 4,231.0 | -0.77% |
| 2025-12-03 | $14.29 | $14.11 | $0.1799 | 10,870.0 | +0.00% |
| 2025-12-02 | $14.39 | $14.21 | $0.1771 | 12,413.0 | -0.63% |
| 2025-12-01 | $14.51 | $14.35 | $0.16 | 13,669.0 | -0.49% |
| 2025-11-28 | $14.63 | $14.39 | $0.24 | 18,532.0 | +0.70% |
| 2025-11-26 | $14.40 | $14.19 | $0.2099 | 13,187.0 | +0.42% |
| 2025-11-25 | $14.27 | $14.00 | $0.27 | 34,473.0 | +0.28% |
| 2025-11-24 | $14.41 | $14.01 | $0.405 | 24,790.0 | +1.57% |
| 2025-11-21 | $14.20 | $13.90 | $0.30 | 31,197.0 | -1.27% |
| 2025-11-20 | $14.62 | $13.98 | $0.64 | 75,689.0 | -2.41% |
| 2025-11-19 | $14.68 | $14.45 | $0.23 | 42,184.0 | -0.89% |
| 2025-11-18 | $14.69 | $14.53 | $0.16 | 44,853.0 | -0.48% |
| 2025-11-17 | $14.95 | $14.59 | $0.36 | 42,298.0 | -2.32% |
| 2025-11-14 | $15.26 | $14.95 | $0.31 | 16,634.0 | -0.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.51 | $13.42 | $1.09 | 165,057.0 | -6.93% |
| 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% |
Hutchmed China Limited Adr 주식 (HCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.81 | $16.75 | $3.06 | 2,032,663.0 | -6.07% |
| 2023-11 | $20.14 | $17.35 | $2.79 | 4,215,436.0 | -1.03% |
| 2023-10 | $20.73 | $16.01 | $4.72 | 2,804,346.0 | +14.99% |
| 2023-09 | $17.20 | $13.78 | $3.42 | 2,509,140.0 | +12.78% |
| 2023-08 | $16.51 | $13.08 | $3.43 | 2,366,301.0 | +6.75% |
| 2023-07 | $14.98 | $11.60 | $3.38 | 2,051,094.0 | +17.25% |
| 2023-06 | $14.27 | $10.68 | $3.59 | 2,461,596.0 | +0.00% |
| 2023-05 | $16.52 | $11.67 | $4.85 | 1,858,680.0 | -21.26% |
| 2023-04 | $18.15 | $12.32 | $5.83 | 3,236,358.0 | +17.05% |
| 2023-03 | $17.61 | $12.93 | $4.68 | 5,501,661.0 | -21.33% |
| 2023-02 | $20.00 | $15.55 | $4.45 | 3,728,323.0 | -8.16% |
| 2023-01 | $21.28 | $15.60 | $5.68 | 6,252,913.0 | +21.92% |
1.48%
0.09%
자본화:
|
볼륨(24시간):