Stockscreener 앱 받기
25.88
0.50%
0.13
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $26.08 | $25.34 | $0.745 | 6,455,858.0 | +0.50% |
| 2026-02-12 | $26.57 | $25.73 | $0.84 | 8,305,531.0 | -0.96% |
| 2026-02-11 | $27.43 | $25.68 | $1.75 | 13,893,690.0 | +6.64% |
| 2026-02-10 | $24.44 | $23.34 | $1.10 | 11,302,056.0 | +4.19% |
| 2026-02-09 | $23.73 | $23.02 | $0.705 | 6,297,451.0 | -1.02% |
| 2026-02-06 | $23.67 | $22.73 | $0.94 | 6,441,031.0 | +3.01% |
| 2026-02-05 | $23.41 | $22.73 | $0.67 | 5,481,239.0 | -2.09% |
| 2026-02-04 | $23.96 | $23.22 | $0.74 | 8,438,865.0 | -0.47% |
| 2026-02-03 | $24.06 | $22.98 | $1.07 | 7,011,483.0 | +2.48% |
| 2026-02-02 | $23.18 | $22.85 | $0.33 | 5,457,847.0 | -0.04% |
| 2026-01-30 | $23.63 | $22.73 | $0.90 | 8,299,022.0 | -3.65% |
| 2026-01-29 | $24.00 | $23.11 | $0.89 | 5,523,828.0 | -0.46% |
| 2026-01-28 | $24.14 | $23.60 | $0.545 | 4,963,819.0 | +0.21% |
| 2026-01-27 | $24.25 | $23.71 | $0.535 | 5,280,353.0 | -1.81% |
| 2026-01-26 | $24.79 | $24.27 | $0.52 | 5,431,591.0 | -0.61% |
| 2026-01-23 | $24.61 | $24.15 | $0.46 | 7,824,519.0 | -0.12% |
| 2026-01-22 | $24.59 | $24.06 | $0.535 | 8,422,257.0 | +2.72% |
| 2026-01-21 | $24.30 | $23.47 | $0.835 | 5,984,780.0 | +2.89% |
| 2026-01-20 | $23.59 | $23.13 | $0.46 | 13,929,403.0 | -1.86% |
| 2026-01-16 | $24.11 | $23.64 | $0.47 | 6,482,097.0 | -1.42% |
| 2026-01-15 | $24.01 | $23.41 | $0.60 | 5,160,430.0 | +1.87% |
James Hardie Industries Plc 주식 (JHX) 연도별 가격 이력
이 심층 분석에서는 James Hardie Industries Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 James Hardie Industries Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
James Hardie Industries Plc 주식 (JHX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $27.43 | $22.73 | $4.70 | 85,540,909.0 | +12.57% |
| 2026-01 | $24.79 | $20.34 | $4.45 | 128,292,516.0 | +10.80% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.05 | $18.77 | $2.29 | 100,764,695.0 | +5.46% |
| 2025-11 | $20.77 | $16.46 | $4.31 | 149,404,411.0 | -5.49% |
| 2025-10 | $22.85 | $19.25 | $3.61 | 130,538,103.0 | +8.95% |
| 2025-09 | $20.32 | $17.85 | $2.47 | 140,216,323.0 | -4.57% |
| 2025-08 | $29.82 | $17.91 | $11.91 | 230,470,773.0 | -22.40% |
| 2025-07 | $29.08 | $25.71 | $3.37 | 155,137,380.0 | -3.53% |
| 2025-06 | $27.66 | $23.06 | $4.60 | 137,533,488.0 | +15.41% |
| 2025-05 | $26.12 | $22.01 | $4.11 | 62,015,496.0 | -1.85% |
| 2025-04 | $24.63 | $19.72 | $4.91 | 71,513,208.0 | +0.76% |
| 2025-03 | $32.91 | $23.23 | $9.68 | 39,629,971.0 | -25.44% |
| 2025-02 | $34.21 | $30.89 | $3.32 | 1,235,959.0 | -6.67% |
| 2025-01 | $34.96 | $30.00 | $4.96 | 2,303,105.0 | +9.90% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.98 | $30.64 | $6.34 | 1,867,981.0 | -16.90% |
| 2024-11 | $37.65 | $31.25 | $6.40 | 1,594,603.0 | +16.46% |
| 2024-10 | $39.32 | $31.49 | $7.83 | 1,924,556.0 | -20.55% |
| 2024-09 | $43.57 | $34.48 | $9.09 | 3,133,819.0 | +7.32% |
| 2024-08 | $37.74 | $31.31 | $6.43 | 1,812,012.0 | +3.46% |
| 2024-07 | $37.20 | $31.02 | $6.18 | 1,238,542.0 | +14.65% |
| 2024-06 | $32.96 | $29.88 | $3.08 | 1,931,418.0 | +1.68% |
| 2024-05 | $37.73 | $30.19 | $7.54 | 1,599,617.0 | -10.09% |
| 2024-04 | $40.25 | $34.02 | $6.23 | 894,775.0 | -14.73% |
| 2024-03 | $41.98 | $38.83 | $3.15 | 585,837.0 | +2.25% |
| 2024-02 | $39.77 | $33.85 | $5.92 | 876,886.0 | +5.35% |
| 2024-01 | $39.00 | $35.46 | $3.54 | 1,546,938.0 | -2.87% |
2.44%
0.86%
자본화:
|
볼륨(24시간):