Stockscreener 앱 받기
40.21
1.88%
-0.77
시간 외 거래:
37.86
-2.35
-5.84%
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $40.49 | $39.10 | $1.39 | 76,117.0 | -1.88% |
| 2026-04-01 | $41.17 | $40.12 | $1.05 | 24,127.0 | +8.24% |
| 2026-03-31 | $37.86 | $36.81 | $1.05 | 37,578.0 | +2.56% |
| 2026-03-30 | $37.45 | $36.10 | $1.35 | 23,753.0 | -0.90% |
| 2026-03-27 | $37.35 | $36.81 | $0.54 | 29,688.0 | -1.40% |
| 2026-03-26 | $38.51 | $36.88 | $1.63 | 25,556.0 | -0.68% |
| 2026-03-25 | $38.17 | $37.85 | $0.325 | 30,727.0 | -1.73% |
| 2026-03-24 | $38.94 | $38.20 | $0.7418 | 48,236.0 | -4.24% |
| 2026-03-23 | $40.66 | $39.59 | $1.06 | 35,376.0 | +2.01% |
| 2026-03-20 | $42.11 | $39.63 | $2.48 | 35,273.0 | -4.30% |
| 2026-03-19 | $41.77 | $40.56 | $1.21 | 40,305.0 | +0.49% |
| 2026-03-18 | $42.00 | $41.20 | $0.80 | 34,423.0 | -0.10% |
| 2026-03-17 | $41.50 | $40.97 | $0.53 | 44,767.0 | +0.27% |
| 2026-03-16 | $41.44 | $40.68 | $0.76 | 33,575.0 | +1.38% |
| 2026-03-13 | $41.49 | $39.59 | $1.90 | 43,105.0 | -2.17% |
| 2026-03-12 | $41.75 | $40.48 | $1.27 | 38,994.0 | +2.65% |
| 2026-03-11 | $41.62 | $39.68 | $1.94 | 24,849.0 | -2.98% |
| 2026-03-10 | $43.55 | $41.06 | $2.49 | 54,462.0 | +1.51% |
| 2026-03-09 | $41.06 | $38.69 | $2.37 | 54,912.0 | +2.60% |
| 2026-03-06 | $41.75 | $39.74 | $2.01 | 717,379.0 | -4.40% |
| 2026-03-05 | $44.20 | $41.10 | $3.10 | 56,079.0 | -2.68% |
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 연도별 가격 이력
이 심층 분석에서는 Kawasaki Heavy Industries Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWHIY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kawasaki Heavy Industries Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $41.17 | $39.10 | $2.07 | 176,491.0 | +6.21% |
| 2026-03 | $44.20 | $36.10 | $8.10 | 1,466,164.0 | -16.16% |
| 2026-02 | $48.55 | $32.69 | $15.86 | 1,009,227.0 | +34.73% |
| 2026-01 | $37.86 | $26.45 | $11.41 | 798,423.0 | +26.95% |
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.85 | $25.21 | $5.64 | 579,521.0 | +4.79% |
| 2025-11 | $33.00 | $24.95 | $8.05 | 783,994.0 | -21.17% |
| 2025-10 | $34.35 | $24.28 | $10.07 | 763,595.0 | +22.69% |
| 2025-09 | $27.69 | $23.35 | $4.34 | 830,248.0 | +8.17% |
| 2025-08 | $31.35 | $23.88 | $7.47 | 1,105,295.0 | -17.69% |
| 2025-07 | $31.32 | $25.88 | $5.44 | 404,905.0 | -2.73% |
| 2025-06 | $33.73 | $27.61 | $6.12 | 361,822.0 | +7.87% |
| 2025-05 | $28.74 | $22.50 | $6.24 | 575,656.0 | +17.79% |
| 2025-04 | $25.07 | $16.63 | $8.44 | 1,922,229.0 | -0.67% |
| 2025-03 | $27.50 | $20.67 | $6.83 | 820,744.0 | +18.44% |
| 2025-02 | $22.13 | $18.11 | $4.02 | 227,250.0 | +9.49% |
| 2025-01 | $18.67 | $16.63 | $2.04 | 236,270.0 | +0.22% |
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $14.51 | $4.24 | 121,303.0 | +20.39% |
| 2024-11 | $18.50 | $14.89 | $3.61 | 243,182.0 | -0.20% |
| 2024-10 | $18.25 | $14.19 | $4.06 | 240,995.0 | -4.83% |
| 2024-09 | $16.51 | $11.73 | $4.78 | 125,157.0 | +14.12% |
| 2024-08 | $14.30 | $10.30 | $4.00 | 211,881.0 | -3.21% |
| 2024-07 | $16.90 | $13.65 | $3.25 | 385,781.0 | -4.38% |
| 2024-06 | $15.76 | $13.86 | $1.90 | 870,452.0 | +1.15% |
| 2024-05 | $16.35 | $12.27 | $4.08 | 369,707.0 | +20.82% |
| 2024-04 | $13.13 | $11.66 | $1.47 | 598,069.0 | -7.12% |
| 2024-03 | $13.85 | $11.18 | $2.67 | 671,778.0 | +20.36% |
| 2024-02 | $11.64 | $9.06 | $2.58 | 1,469,450.0 | +24.72% |
| 2024-01 | $9.34 | $8.42 | $0.92 | 42,392.0 | +2.80% |
3.83%
0.91%
자본화:
|
볼륨(24시간):