Stockscreener 앱 받기
32.22
0.78%
-0.27
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $32.38 | $32.21 | $0.17 | 275,712.0 | -0.83% |
| 2026-09-14 | $32.62 | $32.15 | $0.465 | 506,814.0 | -0.09% |
| 2026-09-11 | $32.70 | $32.48 | $0.23 | 649,985.0 | +2.85% |
| 2026-09-10 | $31.80 | $31.50 | $0.29 | 591,064.0 | +1.02% |
| 2026-09-09 | $31.78 | $31.29 | $0.49 | 776,840.0 | +0.77% |
| 2026-09-08 | $31.66 | $31.05 | $0.6091 | 767,069.0 | -4.93% |
| 2026-09-04 | $32.73 | $32.36 | $0.37 | 712,628.0 | -1.12% |
| 2026-09-03 | $33.11 | $32.84 | $0.2699 | 879,837.0 | +1.85% |
| 2026-09-02 | $32.49 | $31.93 | $0.56 | 833,761.0 | +1.28% |
| 2026-09-01 | $32.27 | $31.98 | $0.285 | 742,709.0 | +0.22% |
| 2026-08-31 | $32.23 | $31.93 | $0.305 | 742,801.0 | +0.31% |
| 2026-08-28 | $32.12 | $31.73 | $0.39 | 692,775.0 | +1.69% |
| 2026-08-27 | $31.50 | $31.09 | $0.41 | 770,289.0 | -0.25% |
| 2026-08-26 | $31.65 | $31.39 | $0.2575 | 823,342.0 | -1.23% |
| 2026-08-25 | $32.02 | $31.61 | $0.41 | 761,892.0 | -2.42% |
| 2026-08-24 | $32.92 | $32.56 | $0.36 | 1,079,700.0 | -2.34% |
| 2026-08-21 | $33.45 | $33.00 | $0.445 | 1,095,835.0 | +2.36% |
| 2026-08-20 | $32.80 | $32.44 | $0.36 | 1,027,521.0 | +2.16% |
| 2026-08-19 | $32.00 | $31.51 | $0.49 | 786,971.0 | -0.13% |
| 2026-08-18 | $32.23 | $31.95 | $0.275 | 895,436.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $33.11 | $31.05 | $2.06 | 6,736,419.0 | +0.82% |
| 2026-08 | $33.45 | $29.59 | $3.86 | 21,423,767.0 | +6.14% |
| 2026-07 | $31.06 | $27.00 | $4.06 | 28,164,247.0 | +11.07% |
| 2026-06 | $28.25 | $25.55 | $2.70 | 45,127,459.0 | +0.44% |
| 2026-05 | $27.38 | $23.80 | $3.58 | 39,484,752.0 | +10.89% |
| 2026-04 | $25.41 | $23.25 | $2.16 | 39,982,401.0 | +0.12% |
| 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% |
2.24%
자본화:
|
볼륨(24시간):