Stockscreener 앱 받기
25.30
0.40%
0.075
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $26.51 | $25.25 | $1.26 | 29,335.0 | +0.30% |
| 2025-05-16 | $25.24 | $24.45 | $0.79 | 50,942.0 | +4.30% |
| 2025-05-15 | $26.26 | $24.13 | $2.13 | 41,152.0 | +2.83% |
| 2025-05-14 | $24.82 | $23.46 | $1.36 | 21,701.0 | -3.86% |
| 2025-05-13 | $24.70 | $23.31 | $1.39 | 22,874.0 | +1.18% |
| 2025-05-12 | $24.73 | $23.62 | $1.11 | 14,187.0 | +6.87% |
| 2025-05-09 | $23.68 | $22.50 | $1.18 | 19,248.0 | -4.36% |
| 2025-05-08 | $23.80 | $23.14 | $0.66 | 22,826.0 | +2.31% |
| 2025-05-07 | $23.21 | $23.02 | $0.19 | 16,947.0 | -2.47% |
| 2025-05-06 | $23.82 | $23.19 | $0.63 | 22,612.0 | -0.13% |
| 2025-05-05 | $24.00 | $23.62 | $0.38 | 17,345.0 | +1.11% |
| 2025-05-02 | $24.00 | $23.33 | $0.67 | 32,289.0 | -0.76% |
| 2025-05-01 | $23.73 | $23.62 | $0.11 | 13,787.0 | -0.76% |
| 2025-04-30 | $23.99 | $23.40 | $0.594 | 43,976.0 | -1.77% |
| 2025-04-29 | $24.69 | $24.00 | $0.69 | 21,591.0 | +1.51% |
| 2025-04-28 | $24.69 | $23.78 | $0.91 | 29,184.0 | +1.64% |
| 2025-04-25 | $23.89 | $23.36 | $0.53 | 39,572.0 | +0.19% |
| 2025-04-24 | $25.07 | $22.51 | $2.56 | 30,692.0 | +3.76% |
| 2025-04-23 | $23.65 | $22.57 | $1.08 | 52,087.0 | +2.35% |
| 2025-04-22 | $23.10 | $21.90 | $1.20 | 34,816.0 | -0.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.51 | $22.50 | $4.01 | 325,245.0 | +6.15% |
| 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 | 229,348.0 | +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% |
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.02 | $7.88 | $1.14 | 122,372.0 | -6.08% |
| 2023-11 | $9.35 | $8.34 | $1.01 | 49,481.0 | +6.90% |
| 2023-10 | $9.82 | $8.70 | $1.12 | 27,475.0 | -11.13% |
| 2023-09 | $11.36 | $9.79 | $1.57 | 42,142.0 | -5.14% |
| 2023-08 | $10.80 | $9.52 | $1.29 | 39,200.0 | +3.82% |
| 2023-07 | $10.74 | $9.75 | $0.99 | 61,243.0 | -2.36% |
| 2023-06 | $10.36 | $8.50 | $1.86 | 158,805.0 | +21.35% |
| 2023-05 | $9.11 | $8.15 | $0.96 | 62,541.0 | -5.10% |
| 2023-04 | $9.02 | $8.37 | $0.6462 | 20,168.0 | -0.79% |
| 2023-03 | $9.12 | $8.10 | $1.02 | 30,302.0 | +2.64% |
| 2023-02 | $9.22 | $8.58 | $0.64 | 44,202.0 | -4.15% |
| 2023-01 | $9.76 | $8.59 | $1.17 | 137,180.0 | -1.93% |
0.46%
1.01%
자본화:
|
볼륨(24시간):