Stockscreener 앱 받기
28.10
6.98%
-2.11
시간 외 거래:
27.23
-0.87
-3.10%
Kawasaki Heavy Industries Ltd ADR 주식 (KWHIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $28.20 | $27.95 | $0.25 | 21,871.0 | -6.98% |
| 2025-12-10 | $30.26 | $29.85 | $0.416 | 16,866.0 | +3.04% |
| 2025-12-09 | $29.45 | $29.05 | $0.405 | 24,231.0 | +4.94% |
| 2025-12-08 | $28.67 | $27.90 | $0.7745 | 26,908.0 | +0.43% |
| 2025-12-05 | $27.82 | $27.60 | $0.22 | 25,652.0 | +2.02% |
| 2025-12-04 | $27.50 | $27.20 | $0.30 | 47,607.0 | +4.68% |
| 2025-12-03 | $26.12 | $25.39 | $0.73 | 23,878.0 | +2.72% |
| 2025-12-02 | $25.52 | $25.21 | $0.305 | 31,828.0 | -0.08% |
| 2025-12-01 | $25.88 | $25.28 | $0.60 | 64,073.0 | +0.08% |
| 2025-11-28 | $25.62 | $25.18 | $0.44 | 24,837.0 | -2.08% |
| 2025-11-26 | $25.95 | $25.55 | $0.40 | 35,425.0 | +1.69% |
| 2025-11-25 | $25.56 | $24.95 | $0.61 | 42,065.0 | -1.74% |
| 2025-11-24 | $26.75 | $25.71 | $1.04 | 72,416.0 | +0.47% |
| 2025-11-21 | $26.24 | $25.54 | $0.7002 | 50,687.0 | +1.06% |
| 2025-11-20 | $26.35 | $25.45 | $0.903 | 39,273.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.26 | $25.21 | $5.05 | 282,914.0 | +10.80% |
| 2025-11 | $33.00 | $24.95 | $8.05 | 783,994.0 | -21.17% |
| 2025-10 | $34.35 | $24.28 | $10.07 | 879,049.0 | +22.69% |
| 2025-09 | $27.69 | $23.35 | $4.34 | 1,660,496.0 | +8.17% |
| 2025-08 | $31.35 | $23.88 | $7.47 | 1,396,470.0 | -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 | 237,714.0 | +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% |
10.61%
20.61%
자본화:
|
볼륨(24시간):