Stockscreener 앱 받기
31.78
1.11%
0.35
Honda Motor Adr 주식 (HMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $31.84 | $31.39 | $0.44 | 789,084.0 | +1.11% |
| 2026-02-12 | $31.91 | $31.28 | $0.63 | 1,136,933.0 | -2.99% |
| 2026-02-11 | $32.48 | $31.53 | $0.9477 | 1,329,103.0 | +3.81% |
| 2026-02-10 | $32.48 | $31.20 | $1.28 | 1,588,578.0 | -1.73% |
| 2026-02-09 | $31.86 | $31.49 | $0.375 | 1,678,337.0 | -3.23% |
| 2026-02-06 | $32.85 | $32.42 | $0.43 | 1,506,331.0 | +4.62% |
| 2026-02-05 | $31.56 | $31.30 | $0.26 | 1,430,004.0 | -0.79% |
| 2026-02-04 | $31.83 | $31.18 | $0.65 | 1,726,586.0 | +3.40% |
| 2026-02-03 | $30.71 | $30.21 | $0.499 | 1,501,747.0 | -0.49% |
| 2026-02-02 | $30.73 | $30.32 | $0.41 | 1,216,660.0 | +1.32% |
| 2026-01-30 | $30.41 | $30.16 | $0.245 | 858,059.0 | +0.13% |
| 2026-01-29 | $30.29 | $29.78 | $0.51 | 1,391,047.0 | +2.96% |
| 2026-01-28 | $29.55 | $29.32 | $0.23 | 1,299,047.0 | -1.70% |
| 2026-01-27 | $30.09 | $29.90 | $0.185 | 873,868.0 | -0.23% |
| 2026-01-26 | $30.25 | $29.96 | $0.295 | 820,573.0 | -1.38% |
| 2026-01-23 | $30.78 | $30.29 | $0.49 | 1,039,134.0 | -2.56% |
| 2026-01-22 | $31.30 | $31.15 | $0.15 | 634,887.0 | +0.10% |
| 2026-01-21 | $31.19 | $30.51 | $0.68 | 1,256,765.0 | +2.94% |
| 2026-01-20 | $30.52 | $30.27 | $0.25 | 846,328.0 | -1.78% |
| 2026-01-16 | $31.00 | $30.82 | $0.19 | 845,634.0 | -0.84% |
| 2026-01-15 | $31.34 | $31.04 | $0.30 | 737,355.0 | +1.20% |
Honda Motor Adr 주식 (HMC) 연도별 가격 이력
이 심층 분석에서는 Honda Motor Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Honda Motor Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Honda Motor Adr 주식 (HMC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $32.85 | $30.21 | $2.64 | 14,692,447.0 | +4.78% |
| 2026-01 | $31.34 | $29.22 | $2.12 | 21,673,558.0 | +2.88% |
Honda Motor Adr 주식 (HMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.28 | $28.92 | $2.36 | 22,085,099.0 | -2.08% |
| 2025-11 | $30.96 | $28.42 | $2.54 | 18,128,221.0 | -0.82% |
| 2025-10 | $32.00 | $29.81 | $2.19 | 21,488,337.0 | -0.97% |
| 2025-09 | $34.89 | $30.68 | $4.21 | 17,190,000.0 | -7.78% |
| 2025-08 | $34.70 | $31.01 | $3.69 | 17,756,263.0 | +6.91% |
| 2025-07 | $34.40 | $28.93 | $5.47 | 25,184,949.0 | +8.36% |
| 2025-06 | $30.18 | $28.40 | $1.78 | 16,937,668.0 | -5.54% |
| 2025-05 | $31.12 | $28.63 | $2.49 | 15,437,318.0 | +0.03% |
| 2025-04 | $30.87 | $24.56 | $6.31 | 24,657,912.0 | +12.46% |
| 2025-03 | $30.43 | $26.53 | $3.89 | 23,055,094.0 | -2.37% |
| 2025-02 | $29.00 | $26.41 | $2.59 | 22,360,413.0 | -1.94% |
| 2025-01 | $30.57 | $27.77 | $2.80 | 25,403,677.0 | -0.74% |
Honda Motor Adr 주식 (HMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $23.41 | $5.69 | 42,170,664.0 | +10.04% |
| 2024-11 | $30.56 | $25.55 | $5.00 | 23,724,350.0 | -14.55% |
| 2024-10 | $32.62 | $30.16 | $2.46 | 13,445,398.0 | -4.48% |
| 2024-09 | $33.72 | $30.30 | $3.42 | 14,115,643.0 | -3.70% |
| 2024-08 | $33.14 | $27.69 | $5.45 | 20,250,356.0 | +2.01% |
| 2024-07 | $33.10 | $30.71 | $2.39 | 17,874,949.0 | +0.19% |
| 2024-06 | $33.73 | $31.23 | $2.50 | 12,375,529.0 | -4.95% |
| 2024-05 | $34.99 | $32.65 | $2.34 | 17,577,847.0 | -0.21% |
| 2024-04 | $37.34 | $33.31 | $4.03 | 17,547,320.0 | -8.70% |
| 2024-03 | $37.90 | $34.60 | $3.30 | 26,369,883.0 | +4.61% |
| 2024-02 | $36.03 | $33.28 | $2.75 | 17,950,641.0 | +6.27% |
| 2024-01 | $33.87 | $30.57 | $3.30 | 20,783,248.0 | +8.35% |
0.86%
1.90%
자본화:
|
볼륨(24시간):