Stockscreener 앱 받기
26.10
2.79%
-0.75
시장 영업 전:
26.31
0.21
+0.80%
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $26.81 | $25.67 | $1.14 | 12,019,855.0 | -2.79% |
| 2026-09-23 | $27.44 | $26.66 | $0.78 | 10,560,115.0 | -1.79% |
| 2026-09-22 | $27.38 | $26.59 | $0.785 | 15,661,086.0 | +2.59% |
| 2026-09-21 | $26.75 | $25.55 | $1.20 | 16,199,591.0 | +3.21% |
| 2026-09-18 | $26.07 | $25.33 | $0.74 | 71,116,459.0 | -0.35% |
| 2026-09-17 | $27.57 | $25.88 | $1.69 | 15,712,666.0 | -3.46% |
| 2026-09-16 | $28.02 | $26.45 | $1.57 | 17,655,926.0 | -0.81% |
| 2026-09-15 | $28.00 | $26.55 | $1.45 | 12,450,723.0 | -4.48% |
| 2026-09-14 | $28.70 | $27.89 | $0.81 | 6,916,373.0 | -0.49% |
| 2026-09-11 | $28.77 | $27.99 | $0.78 | 9,737,372.0 | +0.99% |
| 2026-09-10 | $28.82 | $28.10 | $0.72 | 8,696,654.0 | -2.49% |
| 2026-09-09 | $29.71 | $28.84 | $0.88 | 7,335,304.0 | -3.18% |
| 2026-09-08 | $31.43 | $29.74 | $1.69 | 12,533,129.0 | -1.74% |
| 2026-09-04 | $30.43 | $29.41 | $1.02 | 8,231,932.0 | +2.56% |
| 2026-09-03 | $29.64 | $28.66 | $0.98 | 5,719,486.0 | +4.11% |
| 2026-09-02 | $28.86 | $28.16 | $0.705 | 6,680,898.0 | -0.39% |
| 2026-09-01 | $29.47 | $28.38 | $1.09 | 7,538,369.0 | -3.84% |
| 2026-08-31 | $29.92 | $29.43 | $0.49 | 18,704,700.0 | -0.74% |
| 2026-08-28 | $30.11 | $29.49 | $0.615 | 3,574,596.0 | +0.54% |
| 2026-08-27 | $30.32 | $29.70 | $0.62 | 3,721,598.0 | -1.26% |
| 2026-08-26 | $30.52 | $30.02 | $0.495 | 3,005,836.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $31.43 | $25.33 | $6.10 | 256,785,793.0 | -12.15% |
| 2026-08 | $31.36 | $26.80 | $4.55 | 138,122,764.0 | +13.05% |
| 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% |
2.56%
0.01%
자본화:
|
볼륨(24시간):