Stockscreener 앱 받기
6.51
4.82%
-0.33
시간 외 거래:
6.60
0.09
+1.38%
Renesas Electronics Corporation ADR 주식 (RNECY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $6.55 | $6.26 | $0.2899 | 307,807.0 | -4.82% |
| 2025-12-09 | $6.84 | $6.59 | $0.25 | 311,806.0 | +2.70% |
| 2025-12-08 | $6.71 | $6.60 | $0.1146 | 425,627.0 | -0.15% |
| 2025-12-05 | $6.70 | $6.41 | $0.29 | 276,178.0 | -1.19% |
| 2025-12-04 | $6.86 | $6.62 | $0.24 | 630,822.0 | +7.66% |
| 2025-12-03 | $6.27 | $6.03 | $0.24 | 912,342.0 | +4.15% |
| 2025-12-02 | $6.08 | $5.58 | $0.50 | 771,406.0 | +3.44% |
| 2025-12-01 | $5.84 | $5.75 | $0.09 | 643,272.0 | -1.02% |
| 2025-11-28 | $5.88 | $5.74 | $0.14 | 401,883.0 | -0.68% |
| 2025-11-26 | $5.92 | $5.63 | $0.29 | 652,171.0 | +2.96% |
| 2025-11-25 | $5.80 | $5.60 | $0.20 | 439,021.0 | -1.54% |
| 2025-11-24 | $5.84 | $5.70 | $0.14 | 1,160,377.0 | +1.74% |
| 2025-11-21 | $5.80 | $5.51 | $0.29 | 896,349.0 | +2.68% |
| 2025-11-20 | $5.91 | $5.55 | $0.355 | 745,991.0 | -3.95% |
| 2025-11-19 | $6.04 | $5.76 | $0.28 | 456,335.0 | -2.68% |
Renesas Electronics Corporation ADR 주식 (RNECY) 연도별 가격 이력
이 심층 분석에서는 Renesas Electronics Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNECY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Renesas Electronics Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Renesas Electronics Corporation ADR 주식 (RNECY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.86 | $5.58 | $1.28 | 4,279,260.0 | +10.71% |
| 2025-11 | $6.55 | $5.51 | $1.04 | 10,125,632.0 | -5.01% |
| 2025-10 | $6.83 | $5.50 | $1.33 | 17,173,658.0 | +8.79% |
| 2025-09 | $6.55 | $5.52 | $1.03 | 20,384,776.0 | -2.74% |
| 2025-08 | $6.60 | $5.64 | $0.96 | 11,330,561.0 | -3.47% |
| 2025-07 | $6.88 | $5.96 | $0.92 | 18,180,382.0 | -1.30% |
| 2025-06 | $6.99 | $5.90 | $1.09 | 11,963,276.0 | +1.32% |
| 2025-05 | $6.74 | $5.76 | $0.98 | 22,057,521.0 | +3.24% |
| 2025-04 | $6.82 | $4.62 | $2.20 | 35,166,686.0 | -12.52% |
| 2025-03 | $8.31 | $6.50 | $1.81 | 8,325,148.0 | -19.35% |
| 2025-02 | $9.27 | $6.27 | $3.00 | 14,493,656.0 | +24.36% |
| 2025-01 | $7.23 | $6.00 | $1.23 | 15,327,340.0 | +5.77% |
Renesas Electronics Corporation ADR 주식 (RNECY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.11 | $6.14 | $0.97 | 14,815,436.0 | -1.99% |
| 2024-11 | $6.98 | $6.19 | $0.79 | 15,448,980.0 | -3.69% |
| 2024-10 | $7.49 | $6.46 | $1.03 | 13,283,091.0 | -6.22% |
| 2024-09 | $8.45 | $6.77 | $1.68 | 15,683,271.0 | -16.51% |
| 2024-08 | $8.75 | $6.56 | $2.19 | 10,213,842.0 | +0.70% |
| 2024-07 | $10.68 | $7.76 | $2.92 | 10,821,054.0 | -9.66% |
| 2024-06 | $10.10 | $9.00 | $1.10 | 4,427,123.0 | +4.39% |
| 2024-05 | $9.62 | $7.85 | $1.77 | 11,848,181.0 | +11.36% |
| 2024-04 | $9.46 | $7.11 | $2.35 | 15,522,294.0 | -7.98% |
| 2024-03 | $9.22 | $7.95 | $1.27 | 5,642,504.0 | +7.75% |
| 2024-02 | $9.20 | $7.88 | $1.32 | 2,701,892.0 | +0.49% |
| 2024-01 | $9.13 | $8.11 | $1.02 | 3,492,574.0 | -8.05% |
Renesas Electronics Corporation ADR 주식 (RNECY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.33 | $7.73 | $1.60 | 4,277,319.0 | +2.64% |
| 2023-11 | $8.99 | $6.41 | $2.58 | 2,229,308.0 | +32.77% |
| 2023-10 | $8.10 | $6.50 | $1.60 | 4,324,819.0 | -14.25% |
| 2023-09 | $8.46 | $7.15 | $1.31 | 3,700,464.0 | -8.05% |
| 2023-08 | $9.75 | $8.06 | $1.69 | 2,931,687.0 | -13.60% |
| 2023-07 | $10.25 | $9.18 | $1.07 | 2,271,633.0 | +2.34% |
| 2023-06 | $9.66 | $8.22 | $1.44 | 7,719,638.0 | +16.75% |
| 2023-05 | $8.17 | $6.28 | $1.89 | 2,364,539.0 | +24.19% |
| 2023-04 | $7.16 | $6.42 | $0.74 | 1,101,083.0 | -9.99% |
| 2023-03 | $7.21 | $6.33 | $0.88 | 7,272,645.0 | +11.78% |
| 2023-02 | $6.53 | $5.01 | $1.52 | 12,337,411.0 | +26.22% |
| 2023-01 | $5.19 | $4.31 | $0.88 | 3,815,858.0 | +16.40% |
4.76%
0.58%
자본화:
|
볼륨(24시간):