Stockscreener 앱 받기
30.93
0.36%
0.11
시간 외 거래:
30.93
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $30.98 | $30.82 | $0.16 | 1,011,021.0 | +0.36% |
| 2025-12-11 | $30.84 | $30.53 | $0.31 | 1,104,033.0 | +0.85% |
| 2025-12-10 | $30.59 | $30.19 | $0.405 | 1,231,441.0 | +2.58% |
| 2025-12-09 | $30.02 | $29.64 | $0.385 | 1,580,914.0 | +1.50% |
| 2025-12-08 | $29.43 | $29.27 | $0.1541 | 1,102,077.0 | -0.27% |
| 2025-12-05 | $29.59 | $29.41 | $0.1705 | 1,189,260.0 | -0.78% |
| 2025-12-04 | $29.97 | $29.65 | $0.3232 | 915,962.0 | +1.02% |
| 2025-12-03 | $29.38 | $28.92 | $0.455 | 1,231,404.0 | -0.31% |
| 2025-12-02 | $29.47 | $29.22 | $0.25 | 1,267,065.0 | -1.07% |
| 2025-12-01 | $29.99 | $29.68 | $0.315 | 1,042,019.0 | -1.59% |
| 2025-11-28 | $30.26 | $30.10 | $0.16 | 348,696.0 | -0.17% |
| 2025-11-26 | $30.34 | $30.05 | $0.29 | 984,348.0 | +1.13% |
| 2025-11-25 | $29.99 | $29.65 | $0.34 | 1,067,324.0 | +0.47% |
| 2025-11-24 | $29.86 | $29.50 | $0.355 | 530,124.0 | +0.81% |
| 2025-11-21 | $29.68 | $29.27 | $0.415 | 1,092,563.0 | +3.86% |
| 2025-11-20 | $28.98 | $28.42 | $0.56 | 1,163,706.0 | -2.90% |
| 2025-11-19 | $29.49 | $29.18 | $0.31 | 1,256,505.0 | +1.28% |
| 2025-11-18 | $29.06 | $28.75 | $0.31 | 1,526,291.0 | -0.14% |
| 2025-11-17 | $29.39 | $28.89 | $0.50 | 864,991.0 | -3.56% |
| 2025-11-14 | $30.21 | $29.99 | $0.22 | 1,032,547.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.98 | $28.92 | $2.06 | 12,686,217.0 | +2.25% |
| 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% |
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% |
0.17%
19.32%
자본화:
|
볼륨(24시간):