Stockscreener 앱 받기
30.60
1.59%
0.48
시장 영업 전:
30.60
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $31.89 | $30.52 | $1.37 | 1,754,573.0 | +1.59% |
| 2026-08-04 | $30.24 | $29.69 | $0.55 | 1,394,247.0 | +1.76% |
| 2026-08-03 | $30.09 | $29.59 | $0.505 | 1,229,815.0 | -1.69% |
| 2026-07-31 | $30.64 | $29.91 | $0.73 | 1,132,899.0 | -1.99% |
| 2026-07-30 | $30.80 | $30.43 | $0.37 | 1,150,756.0 | +0.13% |
| 2026-07-29 | $31.06 | $30.62 | $0.44 | 1,745,382.0 | +1.32% |
| 2026-07-28 | $30.39 | $29.43 | $0.965 | 1,853,821.0 | +3.95% |
| 2026-07-27 | $29.18 | $28.86 | $0.315 | 1,492,211.0 | +3.44% |
| 2026-07-24 | $28.31 | $28.07 | $0.24 | 869,150.0 | +0.61% |
| 2026-07-23 | $28.56 | $27.91 | $0.641 | 1,023,191.0 | -1.89% |
| 2026-07-22 | $28.68 | $28.48 | $0.195 | 707,147.0 | -0.11% |
| 2026-07-21 | $28.65 | $28.41 | $0.235 | 1,131,710.0 | +1.38% |
| 2026-07-20 | $28.50 | $28.14 | $0.36 | 675,689.0 | +0.04% |
| 2026-07-17 | $28.35 | $28.11 | $0.24 | 982,502.0 | -2.12% |
| 2026-07-16 | $28.84 | $28.60 | $0.245 | 994,929.0 | +3.16% |
| 2026-07-15 | $27.96 | $27.70 | $0.2595 | 846,189.0 | -0.71% |
| 2026-07-14 | $28.20 | $28.01 | $0.185 | 899,080.0 | +0.90% |
| 2026-07-13 | $28.01 | $27.73 | $0.285 | 909,449.0 | -0.32% |
| 2026-07-10 | $28.05 | $27.75 | $0.305 | 872,680.0 | +1.23% |
| 2026-07-09 | $27.78 | $27.50 | $0.28 | 933,674.0 | -0.50% |
| 2026-07-08 | $28.09 | $27.61 | $0.485 | 997,375.0 | -2.70% |
| 2026-07-07 | $29.12 | $28.49 | $0.635 | 1,483,269.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.89 | $29.59 | $2.30 | 6,133,208.0 | +1.63% |
| 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% |
0.77%
자본화:
|
볼륨(24시간):