Stockscreener 앱 받기
28.36
2.49%
0.69
시간 외 거래:
28.36
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $28.41 | $27.44 | $0.97 | 7,374,880.0 | +2.49% |
| 2026-08-03 | $27.80 | $26.80 | $0.9989 | 7,379,896.0 | +5.29% |
| 2026-07-31 | $26.76 | $25.82 | $0.935 | 4,722,850.0 | -0.72% |
| 2026-07-30 | $26.63 | $25.82 | $0.81 | 5,677,249.0 | +1.07% |
| 2026-07-29 | $26.84 | $25.95 | $0.89 | 10,647,493.0 | -2.60% |
| 2026-07-28 | $27.49 | $26.71 | $0.78 | 8,343,266.0 | +0.86% |
| 2026-07-27 | $27.25 | $26.39 | $0.855 | 5,297,993.0 | +0.45% |
| 2026-07-24 | $26.54 | $25.51 | $1.03 | 10,245,432.0 | +2.63% |
| 2026-07-23 | $26.23 | $25.18 | $1.05 | 12,926,536.0 | +4.36% |
| 2026-07-22 | $25.26 | $24.57 | $0.685 | 6,221,336.0 | -0.48% |
| 2026-07-21 | $25.38 | $24.43 | $0.955 | 9,603,690.0 | -0.32% |
| 2026-07-20 | $25.93 | $24.97 | $0.965 | 4,318,130.0 | -3.25% |
| 2026-07-17 | $26.80 | $25.75 | $1.05 | 6,184,854.0 | -4.23% |
| 2026-07-16 | $27.09 | $26.21 | $0.88 | 7,318,414.0 | +2.51% |
| 2026-07-15 | $26.43 | $25.61 | $0.82 | 4,958,336.0 | +2.02% |
| 2026-07-14 | $26.08 | $25.33 | $0.75 | 8,810,837.0 | +6.13% |
| 2026-07-13 | $25.04 | $24.06 | $0.975 | 6,570,737.0 | -2.02% |
| 2026-07-10 | $24.96 | $24.35 | $0.61 | 5,242,874.0 | +1.14% |
| 2026-07-09 | $24.86 | $24.27 | $0.59 | 4,085,501.0 | +1.03% |
| 2026-07-08 | $24.70 | $23.86 | $0.84 | 6,971,119.0 | -3.15% |
| 2026-07-07 | $25.71 | $24.79 | $0.92 | 6,460,504.0 | -2.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $28.41 | $26.80 | $1.61 | 22,129,656.0 | +7.91% |
| 2026-07 | $27.49 | $23.86 | $3.63 | 148,959,909.0 | +0.38% |
| 2026-06 | $26.70 | $22.00 | $4.70 | 171,538,270.0 | +12.46% |
| 2026-05 | $23.39 | $18.51 | $4.88 | 149,447,270.0 | +10.91% |
| 2026-04 | $22.63 | $18.14 | $4.49 | 148,610,268.0 | +10.82% |
| 2026-03 | $24.00 | $17.36 | $6.65 | 150,888,653.0 | -22.22% |
| 2026-02 | $27.43 | $22.73 | $4.70 | 125,545,417.0 | +5.92% |
| 2026-01 | $24.79 | $20.34 | $4.45 | 128,292,516.0 | +10.80% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.05 | $18.77 | $2.29 | 100,764,695.0 | +5.46% |
| 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% |
1.94%
0.58%
자본화:
|
볼륨(24시간):