Stockscreener 앱 받기
22.61
7.29%
1.535
Sekisui House Ltd. ADR 주식 (SKHSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $22.39 | $22.23 | $0.16 | 14,639.0 | +6.17% |
| 2025-07-31 | $21.28 | $21.01 | $0.271 | 66,864.0 | -3.04% |
| 2025-07-30 | $22.05 | $21.02 | $1.03 | 39,308.0 | +0.28% |
| 2025-07-29 | $21.67 | $21.40 | $0.27 | 52,212.0 | -0.82% |
| 2025-07-28 | $21.96 | $21.80 | $0.16 | 31,172.0 | -1.62% |
| 2025-07-25 | $22.22 | $22.14 | $0.081 | 54,015.0 | -0.54% |
| 2025-07-24 | $23.04 | $22.30 | $0.7425 | 23,590.0 | -0.62% |
| 2025-07-23 | $22.76 | $21.50 | $1.26 | 76,796.0 | +4.56% |
| 2025-07-22 | $21.49 | $21.31 | $0.18 | 70,439.0 | +1.34% |
| 2025-07-21 | $21.27 | $20.20 | $1.07 | 84,091.0 | +1.07% |
| 2025-07-18 | $21.11 | $20.91 | $0.20 | 41,826.0 | -0.47% |
| 2025-07-17 | $21.08 | $20.97 | $0.11 | 39,178.0 | -0.09% |
| 2025-07-16 | $21.10 | $20.91 | $0.19 | 44,975.0 | -0.49% |
| 2025-07-15 | $21.36 | $21.20 | $0.16 | 45,126.0 | -1.33% |
| 2025-07-14 | $21.57 | $21.38 | $0.19 | 63,554.0 | +0.66% |
| 2025-07-11 | $21.50 | $21.35 | $0.15 | 31,341.0 | -1.75% |
| 2025-07-10 | $21.86 | $21.60 | $0.255 | 79,294.0 | +0.14% |
| 2025-07-09 | $21.74 | $21.58 | $0.16 | 55,545.0 | -0.09% |
| 2025-07-08 | $21.72 | $21.61 | $0.11 | 37,089.0 | +0.23% |
Sekisui House Ltd. ADR 주식 (SKHSY) 연도별 가격 이력
이 심층 분석에서는 Sekisui House Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKHSY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sekisui House Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sekisui House Ltd. ADR 주식 (SKHSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.39 | $22.23 | $0.16 | 14,639.0 | +6.17% |
| 2025-07 | $23.04 | $20.20 | $2.84 | 1,033,364.0 | -3.92% |
| 2025-06 | $23.43 | $20.23 | $3.20 | 1,906,551.0 | -3.26% |
| 2025-05 | $23.77 | $21.76 | $2.01 | 1,011,459.0 | -1.05% |
| 2025-04 | $23.48 | $20.22 | $3.26 | 1,169,158.0 | +2.25% |
| 2025-03 | $23.82 | $22.06 | $1.76 | 846,196.0 | -1.04% |
| 2025-02 | $23.68 | $21.87 | $1.81 | 2,282,571.0 | -1.76% |
| 2025-01 | $24.82 | $22.16 | $2.66 | 953,279.0 | -3.62% |
Sekisui House Ltd. ADR 주식 (SKHSY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.93 | $22.76 | $2.17 | 600,434.0 | +0.97% |
| 2024-11 | $24.85 | $21.98 | $2.87 | 815,446.0 | -1.45% |
| 2024-10 | $28.02 | $23.40 | $4.62 | 524,325.0 | -14.39% |
| 2024-09 | $28.93 | $25.76 | $3.17 | 588,243.0 | +8.77% |
| 2024-08 | $26.80 | $20.03 | $6.77 | 947,687.0 | +3.73% |
| 2024-07 | $24.99 | $21.09 | $3.90 | 1,832,295.0 | +11.40% |
| 2024-06 | $23.78 | $20.92 | $2.86 | 1,341,812.0 | -0.80% |
| 2024-05 | $24.27 | $22.09 | $2.18 | 693,333.0 | -1.57% |
| 2024-04 | $23.98 | $21.51 | $2.47 | 855,406.0 | +0.93% |
| 2024-03 | $24.16 | $21.96 | $2.20 | 1,567,480.0 | +1.93% |
| 2024-02 | $23.07 | $21.07 | $2.00 | 494,329.0 | -1.59% |
| 2024-01 | $23.64 | $21.47 | $2.17 | 381,088.0 | +1.98% |
Sekisui House Ltd. ADR 주식 (SKHSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.21 | $20.49 | $1.72 | 376,126.0 | +8.30% |
| 2023-11 | $21.15 | $19.51 | $1.64 | 1,126,694.0 | +4.12% |
| 2023-10 | $19.96 | $18.30 | $1.66 | 902,678.0 | -1.60% |
| 2023-09 | $21.71 | $19.41 | $2.30 | 875,820.0 | -2.06% |
| 2023-08 | $20.70 | $18.94 | $1.76 | 475,070.0 | -0.58% |
| 2023-07 | $21.52 | $19.75 | $1.77 | 408,083.0 | +1.60% |
| 2023-06 | $20.66 | $19.04 | $1.62 | 1,284,248.0 | +3.20% |
| 2023-05 | $21.58 | $19.44 | $2.14 | 392,796.0 | -3.45% |
| 2023-04 | $20.98 | $19.38 | $1.60 | 303,358.0 | +0.00% |
| 2023-03 | $21.00 | $18.82 | $2.18 | 378,981.0 | +7.44% |
| 2023-02 | $19.30 | $18.37 | $0.93 | 282,215.0 | +0.99% |
| 2023-01 | $19.60 | $16.98 | $2.62 | 352,835.0 | +7.29% |
7.05%
0.88%
자본화:
|
볼륨(24시간):