Stockscreener 앱 받기
26.18
1.99%
0.51
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $26.66 | $26.17 | $0.49 | 3,562,645.0 | +1.99% |
| 2026-05-14 | $25.81 | $24.92 | $0.89 | 2,700,469.0 | +5.33% |
| 2026-05-13 | $24.52 | $24.12 | $0.40 | 1,976,538.0 | +1.08% |
| 2026-05-12 | $24.12 | $23.80 | $0.325 | 1,838,264.0 | +0.54% |
| 2026-05-11 | $24.10 | $23.95 | $0.15 | 1,867,631.0 | -2.16% |
| 2026-05-08 | $24.54 | $24.22 | $0.315 | 1,414,437.0 | +1.87% |
| 2026-05-07 | $24.36 | $24.01 | $0.35 | 1,739,483.0 | -2.63% |
| 2026-05-06 | $24.81 | $24.55 | $0.26 | 1,398,149.0 | +2.28% |
| 2026-05-05 | $24.23 | $23.89 | $0.345 | 1,073,782.0 | +1.26% |
| 2026-05-04 | $24.21 | $23.83 | $0.38 | 1,373,962.0 | -0.95% |
| 2026-05-01 | $24.29 | $24.05 | $0.24 | 1,217,052.0 | -1.03% |
| 2026-04-30 | $24.42 | $23.89 | $0.53 | 2,365,429.0 | +1.42% |
| 2026-04-29 | $24.17 | $23.93 | $0.235 | 1,225,868.0 | -0.83% |
| 2026-04-28 | $24.36 | $24.07 | $0.295 | 1,185,512.0 | -0.70% |
| 2026-04-27 | $24.48 | $24.28 | $0.20 | 1,549,662.0 | +0.12% |
| 2026-04-24 | $24.41 | $24.19 | $0.22 | 1,379,248.0 | -0.57% |
| 2026-04-23 | $24.70 | $24.25 | $0.445 | 1,743,396.0 | -0.57% |
| 2026-04-22 | $24.96 | $24.57 | $0.385 | 1,743,573.0 | -1.28% |
| 2026-04-21 | $25.33 | $24.92 | $0.4078 | 1,446,230.0 | -1.66% |
| 2026-04-20 | $25.39 | $25.23 | $0.165 | 1,612,008.0 | +1.44% |
| 2026-04-17 | $25.41 | $24.71 | $0.70 | 2,398,701.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.66 | $23.80 | $2.86 | 23,725,057.0 | +7.56% |
| 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% |
4.46%
자본화:
|
볼륨(24시간):