Stockscreener 앱 받기
31.65
1.03%
0.32
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $31.68 | $31.53 | $0.155 | 295,008.0 | +1.05% |
| 2025-08-01 | $31.61 | $31.01 | $0.595 | 953,745.0 | +0.29% |
| 2025-07-31 | $31.60 | $31.18 | $0.42 | 1,093,056.0 | -1.92% |
| 2025-07-30 | $32.19 | $31.74 | $0.45 | 1,270,783.0 | -2.87% |
| 2025-07-29 | $33.01 | $32.71 | $0.30 | 1,772,262.0 | -1.35% |
| 2025-07-28 | $33.56 | $33.16 | $0.40 | 1,194,954.0 | +0.39% |
| 2025-07-25 | $33.13 | $32.73 | $0.40 | 1,491,870.0 | -1.43% |
| 2025-07-24 | $33.94 | $33.46 | $0.4779 | 1,548,617.0 | -2.35% |
| 2025-07-23 | $34.40 | $34.27 | $0.135 | 1,215,637.0 | +13.12% |
| 2025-07-22 | $30.45 | $30.25 | $0.1962 | 725,947.0 | +0.30% |
| 2025-07-21 | $30.50 | $30.09 | $0.405 | 728,146.0 | +1.07% |
| 2025-07-18 | $30.24 | $29.95 | $0.285 | 603,953.0 | -1.19% |
| 2025-07-17 | $30.40 | $30.06 | $0.34 | 1,069,754.0 | -0.62% |
| 2025-07-16 | $30.56 | $30.25 | $0.3002 | 852,249.0 | -0.84% |
| 2025-07-15 | $31.02 | $30.79 | $0.23 | 856,113.0 | -0.87% |
| 2025-07-14 | $31.09 | $30.84 | $0.245 | 725,280.0 | +1.20% |
| 2025-07-11 | $30.71 | $30.54 | $0.17 | 760,884.0 | -0.13% |
| 2025-07-10 | $30.79 | $30.37 | $0.42 | 1,789,019.0 | +0.49% |
| 2025-07-09 | $30.61 | $30.24 | $0.37 | 1,553,201.0 | +2.79% |
| 2025-07-08 | $29.78 | $29.29 | $0.49 | 1,511,898.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $31.68 | $31.01 | $0.675 | 1,248,753.0 | +1.34% |
| 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% |
0.89%
0.85%
자본화:
|
볼륨(24시간):