Stockscreener 앱 받기
24.15
0.66%
-0.16
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $24.24 | $23.78 | $0.46 | 2,186,674.0 | -0.66% |
| 2026-04-01 | $24.55 | $24.27 | $0.29 | 1,402,374.0 | +0.00% |
| 2026-03-31 | $24.41 | $23.83 | $0.58 | 1,886,628.0 | +2.79% |
| 2026-03-30 | $24.38 | $23.62 | $0.76 | 1,429,777.0 | -2.83% |
| 2026-03-27 | $24.95 | $24.30 | $0.64 | 1,245,914.0 | -0.98% |
| 2026-03-26 | $24.95 | $24.55 | $0.3937 | 976,213.0 | -0.77% |
| 2026-03-25 | $25.00 | $24.64 | $0.365 | 1,502,306.0 | -0.04% |
| 2026-03-24 | $24.96 | $24.58 | $0.385 | 1,608,955.0 | +0.16% |
| 2026-03-23 | $24.93 | $24.59 | $0.3492 | 1,383,069.0 | +2.57% |
| 2026-03-20 | $24.67 | $24.08 | $0.59 | 1,801,212.0 | -1.99% |
| 2026-03-19 | $24.77 | $24.33 | $0.4358 | 1,842,911.0 | -0.81% |
| 2026-03-18 | $25.28 | $24.80 | $0.4799 | 1,450,993.0 | -2.63% |
| 2026-03-17 | $25.81 | $25.48 | $0.33 | 1,957,445.0 | -0.86% |
| 2026-03-16 | $25.79 | $25.52 | $0.27 | 2,308,669.0 | -0.31% |
| 2026-03-13 | $26.04 | $25.77 | $0.27 | 2,285,602.0 | -1.19% |
| 2026-03-12 | $26.11 | $25.72 | $0.39 | 3,892,204.0 | -5.27% |
| 2026-03-11 | $27.91 | $27.36 | $0.55 | 2,107,892.0 | -1.25% |
| 2026-03-10 | $28.30 | $27.84 | $0.46 | 1,987,711.0 | +0.07% |
| 2026-03-09 | $27.96 | $27.27 | $0.681 | 2,118,258.0 | +2.31% |
| 2026-03-06 | $27.37 | $27.12 | $0.25 | 1,136,645.0 | -0.84% |
| 2026-03-05 | $27.73 | $27.24 | $0.49 | 2,603,970.0 | -3.65% |
| 2026-03-04 | $28.58 | $28.27 | $0.3133 | 1,130,826.0 | +0.74% |
Honda Motor Adr 주식 (HMC) 연도별 가격 이력
이 심층 분석에서는 Honda Motor Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Honda Motor Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Honda Motor Adr 주식 (HMC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $24.55 | $23.78 | $0.775 | 5,775,722.0 | -0.66% |
| 2026-03 | $29.45 | $23.62 | $5.83 | 40,647,555.0 | -19.40% |
| 2026-02 | $32.85 | $29.69 | $3.16 | 20,921,145.0 | -0.56% |
| 2026-01 | $31.34 | $29.22 | $2.12 | 21,673,558.0 | +2.88% |
Honda Motor Adr 주식 (HMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.28 | $28.92 | $2.36 | 22,085,099.0 | -2.08% |
| 2025-11 | $30.96 | $28.42 | $2.54 | 18,128,221.0 | -0.82% |
| 2025-10 | $32.00 | $29.81 | $2.19 | 21,488,337.0 | -0.97% |
| 2025-09 | $34.89 | $30.68 | $4.21 | 17,190,000.0 | -7.78% |
| 2025-08 | $34.70 | $31.01 | $3.69 | 17,756,263.0 | +6.91% |
| 2025-07 | $34.40 | $28.93 | $5.47 | 25,184,949.0 | +8.36% |
| 2025-06 | $30.18 | $28.40 | $1.78 | 16,937,668.0 | -5.54% |
| 2025-05 | $31.12 | $28.63 | $2.49 | 15,437,318.0 | +0.03% |
| 2025-04 | $30.87 | $24.56 | $6.31 | 24,657,912.0 | +12.46% |
| 2025-03 | $30.43 | $26.53 | $3.89 | 23,055,094.0 | -2.37% |
| 2025-02 | $29.00 | $26.41 | $2.59 | 22,360,413.0 | -1.94% |
| 2025-01 | $30.57 | $27.77 | $2.80 | 25,403,677.0 | -0.74% |
Honda Motor Adr 주식 (HMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $23.41 | $5.69 | 42,170,664.0 | +10.04% |
| 2024-11 | $30.56 | $25.55 | $5.00 | 23,724,350.0 | -14.55% |
| 2024-10 | $32.62 | $30.16 | $2.46 | 13,445,398.0 | -4.48% |
| 2024-09 | $33.72 | $30.30 | $3.42 | 14,115,643.0 | -3.70% |
| 2024-08 | $33.14 | $27.69 | $5.45 | 20,250,356.0 | +2.01% |
| 2024-07 | $33.10 | $30.71 | $2.39 | 17,874,949.0 | +0.19% |
| 2024-06 | $33.73 | $31.23 | $2.50 | 12,375,529.0 | -4.95% |
| 2024-05 | $34.99 | $32.65 | $2.34 | 17,577,847.0 | -0.21% |
| 2024-04 | $37.34 | $33.31 | $4.03 | 17,547,320.0 | -8.70% |
| 2024-03 | $37.90 | $34.60 | $3.30 | 26,369,883.0 | +4.61% |
| 2024-02 | $36.03 | $33.28 | $2.75 | 17,950,641.0 | +6.27% |
| 2024-01 | $33.87 | $30.57 | $3.30 | 20,783,248.0 | +8.35% |
1.62%
0.68%
자본화:
|
볼륨(24시간):