Stockscreener 앱 받기
20.62
1.28%
0.26
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $20.65 | $20.20 | $0.45 | 6,461,450.0 | +1.28% |
| 2025-12-11 | $20.72 | $20.16 | $0.555 | 6,634,064.0 | +1.90% |
| 2025-12-10 | $19.99 | $18.77 | $1.22 | 5,915,626.0 | +4.77% |
| 2025-12-09 | $19.41 | $18.94 | $0.4698 | 4,636,826.0 | -2.10% |
| 2025-12-08 | $19.84 | $19.47 | $0.37 | 6,480,541.0 | -2.65% |
| 2025-12-05 | $20.06 | $19.60 | $0.46 | 5,152,886.0 | +1.21% |
| 2025-12-04 | $20.05 | $19.74 | $0.31 | 3,528,974.0 | +0.15% |
| 2025-12-03 | $19.94 | $19.40 | $0.54 | 5,267,971.0 | +1.54% |
| 2025-12-02 | $19.45 | $19.14 | $0.31 | 4,869,984.0 | +0.88% |
| 2025-12-01 | $19.86 | $19.25 | $0.61 | 5,744,981.0 | -2.58% |
| 2025-11-28 | $19.90 | $19.55 | $0.345 | 1,850,249.0 | +1.38% |
| 2025-11-26 | $19.68 | $19.20 | $0.48 | 4,260,168.0 | +1.93% |
| 2025-11-25 | $19.25 | $18.70 | $0.545 | 5,863,551.0 | +2.74% |
| 2025-11-24 | $18.70 | $18.14 | $0.56 | 7,759,875.0 | -0.27% |
| 2025-11-21 | $19.09 | $17.91 | $1.18 | 7,649,812.0 | +4.42% |
| 2025-11-20 | $18.50 | $17.79 | $0.71 | 6,392,873.0 | -0.11% |
| 2025-11-19 | $18.10 | $17.58 | $0.52 | 8,884,857.0 | +0.45% |
| 2025-11-18 | $18.65 | $17.69 | $0.96 | 16,660,441.0 | +6.83% |
| 2025-11-17 | $16.98 | $16.52 | $0.4525 | 11,328,327.0 | +0.00% |
| 2025-11-14 | $16.82 | $16.46 | $0.365 | 4,843,932.0 | -0.36% |
| 2025-11-13 | $17.15 | $16.59 | $0.5532 | 4,795,005.0 | -1.24% |
James Hardie Industries Plc 주식 (JHX) 연도별 가격 이력
이 심층 분석에서는 James Hardie Industries Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 James Hardie Industries Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
James Hardie Industries Plc 주식 (JHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.72 | $18.77 | $1.95 | 61,154,753.0 | +4.25% |
| 2025-11 | $20.77 | $16.46 | $4.31 | 149,404,411.0 | -5.49% |
| 2025-10 | $22.85 | $19.25 | $3.61 | 130,538,103.0 | +8.95% |
| 2025-09 | $20.32 | $17.85 | $2.47 | 140,216,323.0 | -4.57% |
| 2025-08 | $29.82 | $17.91 | $11.91 | 230,470,773.0 | -22.40% |
| 2025-07 | $29.08 | $25.71 | $3.37 | 155,137,380.0 | -3.53% |
| 2025-06 | $27.66 | $23.06 | $4.60 | 137,533,488.0 | +15.41% |
| 2025-05 | $26.12 | $22.01 | $4.11 | 62,015,496.0 | -1.85% |
| 2025-04 | $24.63 | $19.72 | $4.91 | 71,513,208.0 | +0.76% |
| 2025-03 | $32.91 | $23.23 | $9.68 | 39,629,971.0 | -25.44% |
| 2025-02 | $34.21 | $30.89 | $3.32 | 1,235,959.0 | -6.67% |
| 2025-01 | $34.96 | $30.00 | $4.96 | 2,303,105.0 | +9.90% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.98 | $30.64 | $6.34 | 1,867,981.0 | -16.90% |
| 2024-11 | $37.65 | $31.25 | $6.40 | 1,594,603.0 | +16.46% |
| 2024-10 | $39.32 | $31.49 | $7.83 | 1,924,556.0 | -20.55% |
| 2024-09 | $43.57 | $34.48 | $9.09 | 3,133,819.0 | +7.32% |
| 2024-08 | $37.74 | $31.31 | $6.43 | 1,812,012.0 | +3.46% |
| 2024-07 | $37.20 | $31.02 | $6.18 | 1,238,542.0 | +14.65% |
| 2024-06 | $32.96 | $29.88 | $3.08 | 1,931,418.0 | +1.68% |
| 2024-05 | $37.73 | $30.19 | $7.54 | 1,599,617.0 | -10.09% |
| 2024-04 | $40.25 | $34.02 | $6.23 | 894,775.0 | -14.73% |
| 2024-03 | $41.98 | $38.83 | $3.15 | 585,837.0 | +2.25% |
| 2024-02 | $39.77 | $33.85 | $5.92 | 876,886.0 | +5.35% |
| 2024-01 | $39.00 | $35.46 | $3.54 | 1,546,938.0 | -2.87% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.01 | $32.11 | $6.90 | 944,810.0 | +20.28% |
| 2023-11 | $32.59 | $24.87 | $7.72 | 1,605,895.0 | +29.27% |
| 2023-10 | $27.09 | $24.28 | $2.81 | 1,180,271.0 | -5.22% |
| 2023-09 | $30.66 | $25.88 | $4.78 | 811,814.0 | -13.06% |
| 2023-08 | $31.93 | $26.70 | $5.23 | 1,858,790.0 | +1.96% |
| 2023-07 | $29.60 | $25.63 | $3.97 | 724,754.0 | +10.08% |
| 2023-06 | $27.81 | $24.61 | $3.20 | 838,325.0 | +9.31% |
| 2023-05 | $25.23 | $22.14 | $3.09 | 1,131,663.0 | +10.51% |
| 2023-04 | $22.88 | $21.14 | $1.74 | 844,560.0 | +2.82% |
| 2023-03 | $22.09 | $19.72 | $2.37 | 1,590,085.0 | +3.79% |
| 2023-02 | $24.63 | $20.63 | $4.00 | 2,399,731.0 | -7.17% |
| 2023-01 | $22.68 | $17.59 | $5.09 | 1,693,527.0 | +25.25% |
0.72%
1.54%
자본화:
|
볼륨(24시간):