Stockscreener 앱 받기
60.73
1.76%
1.05
시장 영업 전:
61.00
0.27
+0.44%
Warrior Met Coal Inc 주식 (HCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $63.17 | $60.68 | $2.49 | 1,252,982.0 | +1.76% |
| 2025-08-07 | $61.35 | $57.20 | $4.15 | 2,126,721.0 | +8.81% |
| 2025-08-06 | $55.74 | $53.03 | $2.71 | 1,630,875.0 | +1.26% |
| 2025-08-05 | $54.69 | $53.07 | $1.62 | 1,110,283.0 | +2.79% |
| 2025-08-04 | $53.13 | $51.00 | $2.13 | 755,367.0 | +2.35% |
| 2025-08-01 | $52.31 | $49.07 | $3.24 | 1,027,727.0 | +0.21% |
| 2025-07-31 | $51.65 | $49.07 | $2.58 | 758,250.0 | +1.36% |
| 2025-07-30 | $52.43 | $50.12 | $2.31 | 1,736,696.0 | -4.29% |
| 2025-07-29 | $53.60 | $52.48 | $1.12 | 1,167,068.0 | +0.74% |
| 2025-07-28 | $56.00 | $51.13 | $4.87 | 1,876,159.0 | -7.80% |
| 2025-07-25 | $58.12 | $55.87 | $2.25 | 1,131,564.0 | -1.69% |
| 2025-07-24 | $58.80 | $57.41 | $1.39 | 1,414,159.0 | -1.93% |
| 2025-07-23 | $59.51 | $59.02 | $0.49 | 663,107.0 | -1.40% |
| 2025-07-22 | $60.62 | $57.13 | $3.49 | 2,651,638.0 | +10.30% |
| 2025-07-21 | $55.48 | $53.33 | $2.15 | 1,114,592.0 | +3.48% |
| 2025-07-18 | $54.49 | $52.28 | $2.21 | 778,898.0 | -0.25% |
| 2025-07-17 | $53.01 | $49.38 | $3.63 | 895,074.0 | +6.27% |
| 2025-07-16 | $51.08 | $48.77 | $2.31 | 948,103.0 | -1.71% |
| 2025-07-15 | $51.44 | $50.14 | $1.30 | 828,047.0 | -0.71% |
| 2025-07-14 | $54.40 | $50.67 | $3.73 | 899,783.0 | -4.12% |
Warrior Met Coal Inc 주식 (HCC) 연도별 가격 이력
이 심층 분석에서는 Warrior Met Coal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Warrior Met Coal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $63.17 | $49.07 | $14.10 | 9,156,937.0 | +18.20% |
| 2025-07 | $60.62 | $43.43 | $17.19 | 26,437,881.0 | +12.11% |
| 2025-06 | $48.88 | $40.80 | $8.08 | 20,370,514.0 | +0.84% |
| 2025-05 | $49.49 | $43.43 | $6.06 | 19,346,330.0 | -4.96% |
| 2025-04 | $50.48 | $38.00 | $12.48 | 23,079,775.0 | +0.21% |
| 2025-03 | $51.49 | $44.62 | $6.87 | 18,823,713.0 | -0.87% |
| 2025-02 | $55.32 | $45.94 | $9.38 | 18,070,560.0 | -8.77% |
| 2025-01 | $58.10 | $49.97 | $8.13 | 12,934,476.0 | -2.71% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.00 | $52.91 | $19.09 | 11,513,319.0 | -22.34% |
| 2024-11 | $75.15 | $62.64 | $12.51 | 14,803,209.0 | +11.39% |
| 2024-10 | $65.77 | $58.39 | $7.38 | 13,490,840.0 | -1.21% |
| 2024-09 | $66.25 | $50.60 | $15.65 | 16,787,187.0 | +4.22% |
| 2024-08 | $68.92 | $56.56 | $12.36 | 15,360,337.0 | -11.29% |
| 2024-07 | $75.53 | $64.13 | $11.40 | 16,450,982.0 | +10.10% |
| 2024-06 | $73.08 | $60.23 | $12.85 | 14,978,046.0 | -8.27% |
| 2024-05 | $71.34 | $61.91 | $9.44 | 10,899,311.0 | +0.12% |
| 2024-04 | $71.91 | $55.41 | $16.50 | 15,769,602.0 | +12.60% |
| 2024-03 | $62.62 | $52.00 | $10.62 | 20,271,543.0 | +6.55% |
| 2024-02 | $65.20 | $54.66 | $10.54 | 18,979,134.0 | -11.22% |
| 2024-01 | $69.97 | $59.78 | $10.19 | 12,653,749.0 | +5.25% |
Warrior Met Coal Inc 주식 (HCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.88 | $54.38 | $8.50 | 14,375,571.0 | +8.93% |
| 2023-11 | $57.38 | $44.76 | $12.62 | 13,882,846.0 | +14.86% |
| 2023-10 | $52.26 | $46.59 | $5.66 | 13,498,294.0 | -4.60% |
| 2023-09 | $52.99 | $40.13 | $12.87 | 16,720,784.0 | +29.12% |
| 2023-08 | $44.82 | $38.01 | $6.81 | 13,460,241.0 | -10.60% |
| 2023-07 | $44.41 | $37.28 | $7.13 | 12,626,435.0 | +13.61% |
| 2023-06 | $39.42 | $32.59 | $6.83 | 13,457,957.0 | +18.82% |
| 2023-05 | $40.26 | $32.00 | $8.25 | 13,057,506.0 | -5.18% |
| 2023-04 | $39.07 | $33.08 | $5.99 | 8,706,613.0 | -5.83% |
| 2023-03 | $42.95 | $32.51 | $10.44 | 15,525,024.0 | -4.08% |
| 2023-02 | $42.66 | $35.57 | $7.09 | 15,072,620.0 | +1.03% |
| 2023-01 | $39.06 | $31.04 | $8.02 | 8,945,961.0 | +9.35% |
15.81%
1.07%
자본화:
|
볼륨(24시간):