Stockscreener 앱 받기
21.38
0.05%
0.03
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $21.75 | $21.28 | $0.47 | 660,709.0 | +0.02% |
| 2026-01-06 | $21.48 | $20.74 | $0.745 | 6,773,178.0 | +2.34% |
| 2026-01-05 | $21.29 | $20.43 | $0.855 | 5,852,471.0 | +0.53% |
| 2026-01-02 | $21.07 | $20.55 | $0.525 | 3,607,109.0 | +0.29% |
| 2025-12-31 | $20.84 | $20.63 | $0.21 | 3,068,878.0 | -0.53% |
| 2025-12-30 | $20.99 | $20.79 | $0.205 | 2,195,849.0 | -0.71% |
| 2025-12-29 | $21.03 | $20.73 | $0.30 | 3,060,138.0 | -0.14% |
| 2025-12-26 | $21.05 | $20.80 | $0.255 | 2,756,662.0 | +0.53% |
| 2025-12-24 | $20.98 | $20.66 | $0.32 | 1,146,385.0 | +0.48% |
| 2025-12-23 | $20.97 | $20.64 | $0.3275 | 2,983,267.0 | +0.24% |
| 2025-12-22 | $20.86 | $20.30 | $0.56 | 5,187,688.0 | +1.32% |
| 2025-12-19 | $20.60 | $20.05 | $0.55 | 10,758,012.0 | +0.64% |
| 2025-12-18 | $20.75 | $20.11 | $0.635 | 5,797,971.0 | +0.64% |
| 2025-12-17 | $20.45 | $20.03 | $0.42 | 3,562,738.0 | -0.15% |
| 2025-12-16 | $20.34 | $19.96 | $0.37 | 3,451,504.0 | -0.49% |
| 2025-12-15 | $20.81 | $20.12 | $0.685 | 5,171,178.0 | -1.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $21.75 | $20.43 | $1.32 | 16,893,467.0 | +3.20% |
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% |
1.05%
0.78%
자본화:
|
볼륨(24시간):