Stockscreener 앱 받기
27.26
5.25%
-1.51
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $27.89 | $27.20 | $0.69 | 1,604,820.0 | -5.25% |
| 2025-03-27 | $29.00 | $28.54 | $0.4595 | 1,041,078.0 | -2.71% |
| 2025-03-26 | $29.82 | $29.44 | $0.38 | 1,056,762.0 | -1.86% |
| 2025-03-25 | $30.19 | $30.03 | $0.16 | 766,513.0 | +0.27% |
| 2025-03-24 | $30.11 | $29.95 | $0.165 | 814,408.0 | +0.07% |
| 2025-03-21 | $30.14 | $29.90 | $0.245 | 1,083,240.0 | -0.40% |
| 2025-03-20 | $30.23 | $29.89 | $0.3353 | 1,330,370.0 | -0.50% |
| 2025-03-19 | $30.37 | $30.12 | $0.245 | 1,341,028.0 | -0.36% |
| 2025-03-18 | $30.43 | $30.16 | $0.265 | 1,030,142.0 | +1.43% |
| 2025-03-17 | $30.07 | $29.68 | $0.40 | 829,300.0 | +1.90% |
| 2025-03-14 | $29.48 | $29.20 | $0.28 | 1,315,502.0 | +2.05% |
| 2025-03-13 | $29.06 | $28.73 | $0.33 | 643,514.0 | -0.62% |
| 2025-03-12 | $29.29 | $28.88 | $0.41 | 1,060,572.0 | +0.24% |
| 2025-03-11 | $29.39 | $28.62 | $0.7671 | 1,632,324.0 | +0.03% |
| 2025-03-10 | $29.32 | $28.76 | $0.565 | 797,573.0 | -0.89% |
| 2025-03-07 | $29.21 | $28.78 | $0.435 | 1,114,529.0 | +1.35% |
| 2025-03-06 | $28.94 | $28.62 | $0.32 | 1,316,709.0 | +0.00% |
| 2025-03-05 | $28.86 | $28.30 | $0.56 | 1,360,411.0 | +5.38% |
| 2025-03-04 | $27.56 | $27.31 | $0.25 | 332,561.0 | -0.62% |
| 2025-03-03 | $28.46 | $27.36 | $1.10 | 1,700,163.0 | -1.04% |
| 2025-02-28 | $27.83 | $27.49 | $0.3388 | 935,454.0 | +0.51% |
| 2025-02-27 | $28.13 | $27.65 | $0.48 | 962,661.0 | -0.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $30.43 | $27.20 | $3.23 | 23,776,339.0 | -1.91% |
| 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% |
Honda Motor Adr 주식 (HMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.17 | $29.05 | $2.12 | 21,403,349.0 | +0.82% |
| 2023-11 | $32.57 | $30.56 | $2.01 | 24,645,990.0 | -0.29% |
| 2023-10 | $34.40 | $30.34 | $4.06 | 22,341,679.0 | -8.59% |
| 2023-09 | $36.82 | $32.23 | $4.59 | 21,258,688.0 | +4.05% |
| 2023-08 | $32.57 | $30.13 | $2.44 | 20,027,252.0 | +1.28% |
| 2023-07 | $31.93 | $29.66 | $2.27 | 17,824,187.0 | +5.31% |
| 2023-06 | $32.62 | $28.49 | $4.13 | 28,023,860.0 | +6.69% |
| 2023-05 | $29.10 | $25.93 | $3.18 | 22,937,176.0 | +6.88% |
| 2023-04 | $27.08 | $25.75 | $1.33 | 17,852,125.0 | +0.34% |
| 2023-03 | $26.83 | $24.60 | $2.23 | 24,197,866.0 | +2.00% |
| 2023-02 | $26.36 | $24.32 | $2.04 | 20,177,854.0 | +4.63% |
| 2023-01 | $24.82 | $22.96 | $1.86 | 22,865,366.0 | +8.57% |
1.82%
자본화:
|
볼륨(24시간):