Stockscreener 앱 받기
58.60
1.74%
-1.04
시간 외 거래:
60.36
1.76
+3.00%
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $59.30 | $58.60 | $0.70 | 59,224.0 | -1.74% |
| 2025-12-10 | $59.81 | $58.93 | $0.88 | 56,941.0 | +1.48% |
| 2025-12-09 | $59.23 | $57.69 | $1.54 | 38,041.0 | -0.18% |
| 2025-12-08 | $59.13 | $58.00 | $1.13 | 36,616.0 | +2.39% |
| 2025-12-05 | $57.74 | $57.35 | $0.39 | 106,954.0 | +0.45% |
| 2025-12-04 | $58.00 | $57.21 | $0.79 | 50,329.0 | +2.74% |
| 2025-12-03 | $55.74 | $53.66 | $2.08 | 33,807.0 | +0.71% |
| 2025-12-02 | $55.54 | $53.60 | $1.94 | 218,202.0 | +1.49% |
| 2025-12-01 | $56.67 | $52.41 | $4.26 | 34,421.0 | +0.80% |
| 2025-11-28 | $54.09 | $53.86 | $0.23 | 28,284.0 | -1.83% |
| 2025-11-26 | $55.13 | $52.28 | $2.85 | 36,001.0 | +2.44% |
| 2025-11-25 | $53.93 | $53.09 | $0.8385 | 41,751.0 | -0.41% |
| 2025-11-24 | $54.49 | $53.34 | $1.15 | 45,946.0 | +0.20% |
| 2025-11-21 | $54.41 | $50.96 | $3.45 | 41,323.0 | +1.97% |
| 2025-11-20 | $54.49 | $52.85 | $1.64 | 39,703.0 | +0.96% |
| 2025-11-19 | $54.10 | $51.90 | $2.20 | 73,833.0 | -0.19% |
| 2025-11-18 | $52.79 | $50.20 | $2.59 | 77,361.0 | -3.65% |
Mitsubishi Electric Corporation ADR 주식 (MIELY) 연도별 가격 이력
이 심층 분석에서는 Mitsubishi Electric Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MIELY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mitsubishi Electric Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.81 | $52.41 | $7.40 | 634,535.0 | +8.36% |
| 2025-11 | $57.50 | $50.20 | $7.30 | 1,145,556.0 | -5.12% |
| 2025-10 | $57.10 | $49.64 | $7.46 | 2,104,589.0 | +11.20% |
| 2025-09 | $53.17 | $45.49 | $7.68 | 3,258,810.0 | +7.19% |
| 2025-08 | $53.02 | $45.73 | $7.29 | 1,072,695.0 | +2.84% |
| 2025-07 | $46.95 | $40.20 | $6.75 | 816,755.0 | +8.14% |
| 2025-06 | $43.73 | $39.00 | $4.73 | 3,141,751.0 | +7.90% |
| 2025-05 | $44.04 | $37.53 | $6.51 | 2,868,492.0 | +3.21% |
| 2025-04 | $38.89 | $30.89 | $8.00 | 2,052,383.0 | +4.86% |
| 2025-03 | $41.79 | $30.98 | $10.81 | 2,024,383.0 | +19.20% |
| 2025-02 | $34.50 | $29.94 | $4.56 | 5,320,690.0 | -6.05% |
| 2025-01 | $35.23 | $31.42 | $3.81 | 1,448,266.0 | -2.97% |
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.83 | $32.47 | $3.36 | 1,294,820.0 | -0.94% |
| 2024-11 | $36.95 | $31.98 | $4.97 | 1,268,192.0 | -1.24% |
| 2024-10 | $34.75 | $29.80 | $4.95 | 4,023,107.0 | +7.07% |
| 2024-09 | $33.81 | $29.94 | $3.87 | 1,331,830.0 | -3.82% |
| 2024-08 | $34.33 | $25.27 | $9.06 | 2,901,888.0 | +1.67% |
| 2024-07 | $36.98 | $31.22 | $5.76 | 1,242,264.0 | +2.55% |
| 2024-06 | $35.61 | $30.28 | $5.33 | 1,593,741.0 | -7.37% |
| 2024-05 | $38.48 | $33.40 | $5.08 | 1,193,608.0 | -0.34% |
| 2024-04 | $35.47 | $30.40 | $5.07 | 1,388,219.0 | +4.62% |
| 2024-03 | $34.83 | $31.25 | $3.58 | 948,252.0 | +5.14% |
| 2024-02 | $32.76 | $27.18 | $5.58 | 792,554.0 | +7.07% |
| 2024-01 | $30.00 | $27.53 | $2.47 | 884,856.0 | +5.11% |
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.69 | $26.21 | $2.48 | 690,246.0 | +3.99% |
| 2023-11 | $28.34 | $24.38 | $3.96 | 818,818.0 | +16.22% |
| 2023-10 | $24.59 | $22.54 | $2.05 | 1,379,251.0 | -5.48% |
| 2023-09 | $26.35 | $24.18 | $2.17 | 1,258,487.0 | -4.97% |
| 2023-08 | $27.20 | $24.00 | $3.20 | 764,514.0 | -6.66% |
| 2023-07 | $30.00 | $27.74 | $2.26 | 611,225.0 | -1.10% |
| 2023-06 | $29.44 | $26.37 | $3.07 | 1,390,381.0 | +8.49% |
| 2023-05 | $26.61 | $24.66 | $1.95 | 684,439.0 | +2.53% |
| 2023-04 | $25.52 | $22.67 | $2.85 | 637,628.0 | +6.26% |
| 2023-03 | $24.45 | $22.49 | $1.96 | 687,649.0 | +5.91% |
| 2023-02 | $23.75 | $21.79 | $1.96 | 599,168.0 | +1.88% |
| 2023-01 | $22.05 | $19.05 | $3.00 | 2,025,147.0 | +11.21% |
1.02%
8.26%
자본화:
|
볼륨(24시간):