Stockscreener 앱 받기
6.685
0.62%
0.041
Nippon Steel Corporation ADR 주식 (NPSCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $6.70 | $6.55 | $0.15 | 69,389.0 | +0.62% |
| 2025-06-04 | $6.70 | $6.58 | $0.12 | 156,012.0 | -0.17% |
| 2025-06-03 | $6.96 | $6.64 | $0.32 | 184,041.0 | -1.84% |
| 2025-06-02 | $6.94 | $6.70 | $0.24 | 342,686.0 | +0.59% |
| 2025-05-30 | $6.80 | $6.57 | $0.23 | 192,810.0 | +0.75% |
| 2025-05-29 | $6.89 | $6.64 | $0.25 | 177,762.0 | +0.60% |
| 2025-05-28 | $6.88 | $6.60 | $0.28 | 189,271.0 | -2.21% |
| 2025-05-27 | $7.00 | $6.71 | $0.29 | 359,146.0 | +2.41% |
| 2025-05-23 | $6.92 | $6.55 | $0.37 | 278,590.0 | +1.68% |
| 2025-05-22 | $6.83 | $6.53 | $0.30 | 174,079.0 | -0.46% |
| 2025-05-21 | $6.71 | $6.56 | $0.15 | 74,721.0 | +0.31% |
| 2025-05-20 | $6.83 | $6.50 | $0.33 | 163,404.0 | +1.24% |
| 2025-05-19 | $6.60 | $6.45 | $0.15 | 187,050.0 | -1.97% |
| 2025-05-16 | $6.83 | $6.50 | $0.33 | 81,355.0 | +0.30% |
| 2025-05-15 | $6.80 | $6.54 | $0.26 | 203,385.0 | +1.55% |
| 2025-05-14 | $6.57 | $6.40 | $0.1694 | 220,524.0 | +0.00% |
| 2025-05-13 | $6.61 | $6.44 | $0.165 | 219,813.0 | -1.22% |
| 2025-05-12 | $6.87 | $6.50 | $0.37 | 196,927.0 | +3.15% |
| 2025-05-09 | $6.60 | $6.22 | $0.38 | 203,479.0 | -7.64% |
| 2025-05-08 | $6.95 | $6.86 | $0.09 | 94,575.0 | -0.42% |
Nippon Steel Corporation ADR 주식 (NPSCY) 연도별 가격 이력
이 심층 분석에서는 Nippon Steel Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NPSCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nippon Steel Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nippon Steel Corporation ADR 주식 (NPSCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.96 | $6.55 | $0.41 | 752,128.0 | -0.82% |
| 2025-05 | $7.26 | $6.22 | $1.04 | 3,298,100.0 | -3.02% |
| 2025-04 | $7.34 | $6.26 | $1.08 | 3,499,436.0 | -2.93% |
| 2025-03 | $8.00 | $7.10 | $0.90 | 1,126,174.0 | -5.91% |
| 2025-02 | $7.75 | $6.75 | $1.00 | 2,232,779.0 | +8.87% |
| 2025-01 | $7.11 | $6.33 | $0.78 | 4,395,397.0 | +1.31% |
Nippon Steel Corporation ADR 주식 (NPSCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.07 | $6.11 | $0.9574 | 3,852,696.0 | -1.60% |
| 2024-11 | $7.37 | $6.29 | $1.08 | 2,770,587.0 | +4.24% |
| 2024-10 | $7.54 | $6.40 | $1.14 | 2,846,485.0 | -11.87% |
| 2024-09 | $7.88 | $6.90 | $0.98 | 1,743,149.0 | -3.60% |
| 2024-08 | $7.90 | $6.81 | $1.09 | 2,180,157.0 | +5.99% |
| 2024-07 | $7.45 | $6.80 | $0.65 | 842,957.0 | +2.76% |
| 2024-06 | $7.54 | $6.78 | $0.7599 | 1,222,212.0 | -0.52% |
| 2024-05 | $7.80 | $6.84 | $0.958 | 974,584.0 | -4.72% |
| 2024-04 | $8.40 | $7.28 | $1.12 | 1,186,962.0 | -7.42% |
| 2024-03 | $8.67 | $7.83 | $0.844 | 647,922.0 | -1.57% |
| 2024-02 | $8.51 | $7.50 | $1.01 | 787,395.0 | +3.37% |
| 2024-01 | $8.25 | $7.48 | $0.77 | 562,634.0 | +4.92% |
Nippon Steel Corporation ADR 주식 (NPSCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.08 | $7.08 | $1.00 | 705,166.0 | -2.87% |
| 2023-11 | $8.17 | $6.88 | $1.29 | 251,870.0 | +8.73% |
| 2023-10 | $7.86 | $6.91 | $0.948 | 337,488.0 | -6.72% |
| 2023-09 | $8.79 | $7.74 | $1.05 | 220,744.0 | -1.90% |
| 2023-08 | $8.17 | $7.19 | $0.98 | 272,844.0 | +3.54% |
| 2023-07 | $7.94 | $6.72 | $1.22 | 241,172.0 | +8.01% |
| 2023-06 | $7.34 | $6.55 | $0.7899 | 598,900.0 | +8.04% |
| 2023-05 | $7.62 | $6.45 | $1.17 | 607,543.0 | -7.51% |
| 2023-04 | $7.92 | $6.93 | $0.99 | 542,586.0 | -10.29% |
| 2023-03 | $8.20 | $7.44 | $0.76 | 484,835.0 | +5.78% |
| 2023-02 | $7.80 | $6.60 | $1.20 | 347,071.0 | +7.67% |
| 2023-01 | $7.10 | $5.63 | $1.47 | 575,692.0 | +16.33% |
0.05%
0.33%
자본화:
|
볼륨(24시간):