Honda Motor

7267
🏛️ 미국 →
10.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.63 7.63 7.63 7.63 0.0M
2022-12-28 7.50 7.80 7.50 7.80 0.0M
2022-12-23 7.55 7.55 7.55 7.55 0.1M
2022-12-21 7.67 7.67 7.67 7.67 0.3M
2022-12-15 8.08 8.08 7.98 7.98 0.0M
2022-12-12 7.92 7.92 7.92 7.92 0.0M
2022-12-05 7.73 7.73 7.73 7.73 0.0M
2022-12-02 8.00 8.00 8.00 8.00 0.2M
2022-12-01 7.91 7.91 7.90 7.90 0.0M
2022-11-29 8.17 8.17 7.92 8.17 0.0M
2022-11-28 8.07 8.07 8.07 8.07 0.0M
2022-11-25 7.82 7.82 7.82 7.82 0.0M
2022-11-21 7.75 7.75 7.75 7.75 0.0M
2022-11-17 7.75 7.75 7.75 7.75 0.0M
2022-11-16 7.91 7.91 7.80 7.80 0.0M
2022-11-15 7.78 7.78 7.78 7.78 0.0M
2022-11-09 7.70 7.70 7.44 7.44 0.0M
2022-11-07 8.00 8.00 8.00 8.00 0.0M
2022-11-02 8.00 8.00 8.00 8.00 0.0M
2022-11-01 7.57 7.67 7.57 7.67 0.0M
2022-10-26 7.52 7.52 7.52 7.52 0.0M
2022-10-25 7.47 7.47 7.47 7.47 0.0M
2022-10-24 7.52 7.52 7.52 7.52 0.0M
2022-10-21 7.33 7.33 7.33 7.33 0.0M
2022-10-20 7.48 7.48 7.26 7.26 0.0M
2022-10-18 7.19 7.19 7.19 7.19 0.0M
2022-10-13 7.33 7.33 7.33 7.33 0.0M
2022-10-10 7.67 7.67 7.48 7.48 0.0M
2022-10-07 7.53 7.53 7.53 7.53 0.0M
2022-10-06 7.54 7.54 7.54 7.54 0.1M
2022-10-04 7.38 7.38 7.38 7.38 0.0M
2022-10-03 7.30 7.30 7.29 7.30 0.0M
2022-09-30 7.36 7.36 7.20 7.35 0.0M
2022-09-21 8.12 8.12 7.97 7.97 0.0M
2022-09-15 8.12 8.12 8.12 8.12 0.0M
2022-09-14 8.42 8.42 8.42 8.42 0.0M
2022-09-13 8.12 8.12 8.12 8.12 0.3M
2022-09-08 8.42 8.42 8.42 8.42 0.0M
2022-09-07 8.20 8.20 8.20 8.20 0.3M
2022-08-31 8.92 8.92 8.92 8.92 0.0M
2022-08-30 9.00 9.03 8.82 8.92 0.0M
2022-08-29 9.00 9.00 9.00 9.00 0.3M
2022-08-25 8.89 8.89 8.89 8.89 0.0M
2022-08-24 8.97 8.97 8.75 8.75 0.1M
2022-08-18 9.07 9.07 9.07 9.07 0.0M
2022-08-17 8.98 8.98 8.98 8.98 0.0M
2022-08-16 8.93 8.93 8.93 8.93 0.0M
2022-08-11 9.00 9.08 9.00 9.08 0.0M
2022-08-10 8.92 8.95 8.70 8.95 0.4M
2022-08-05 8.45 8.45 8.45 8.45 0.6M
2022-08-04 8.45 8.45 8.45 8.45 0.8M
2022-07-29 8.51 8.51 8.51 8.51 0.1M
2022-07-28 8.37 8.58 8.37 8.58 0.6M
2022-07-27 8.37 8.37 8.37 8.37 0.1M
2022-07-25 8.67 8.73 8.60 8.60 0.0M
2022-07-18 8.23 8.23 8.23 8.23 0.0M
2022-07-14 8.10 8.10 7.93 7.93 0.0M
2022-07-13 8.03 8.13 8.03 8.13 0.0M
2022-07-12 8.02 8.02 8.02 8.02 0.0M
2022-07-11 8.03 8.03 8.03 8.03 0.0M
2022-07-08 8.02 8.02 7.97 7.97 0.0M
2022-07-06 7.77 7.77 7.77 7.77 0.0M
2022-06-30 8.14 8.14 8.14 8.14 0.0M
2022-06-29 8.02 8.02 8.02 8.02 0.0M
2022-06-27 8.27 8.27 8.27 8.27 0.0M
2022-06-23 8.25 8.27 8.25 8.27 0.0M
2022-06-22 8.13 8.13 8.13 8.13 0.0M
2022-06-17 7.88 8.06 7.88 8.06 0.0M
2022-06-15 8.45 8.45 8.45 8.45 0.1M
2022-06-14 8.11 8.11 8.11 8.11 0.4M
2022-06-10 8.39 8.39 8.39 8.39 0.0M
2022-06-07 8.44 8.44 8.44 8.44 0.0M
2022-06-03 8.33 8.45 8.31 8.45 0.0M
2022-06-01 8.45 8.45 8.44 8.44 0.0M
2022-05-26 8.24 8.24 8.24 8.24 0.0M
2022-05-24 8.44 8.44 8.44 8.44 0.5M
2022-05-23 8.44 8.44 8.44 8.44 0.0M
2022-05-20 8.36 8.38 8.36 8.38 0.0M
2022-05-17 8.31 8.33 8.31 8.33 0.0M
2022-05-16 8.28 8.28 8.18 8.19 0.0M
2022-05-12 8.33 8.33 8.33 8.33 0.0M
2022-05-09 8.38 8.44 8.38 8.44 0.9M
2022-05-02 8.75 8.75 8.75 8.75 0.0M
2022-04-26 8.59 8.64 8.59 8.64 0.1M
2022-04-19 8.81 8.81 8.81 8.81 0.0M
2022-04-14 8.84 8.84 8.84 8.84 0.0M
2022-04-13 8.77 8.83 8.77 8.83 0.0M
2022-04-11 26.16 26.16 26.16 26.16 0.0M
2022-04-05 9.49 9.49 9.29 9.29 0.1M
2022-03-29 9.48 9.54 9.48 9.54 0.0M
2022-03-28 9.63 9.63 9.63 9.63 0.0M
2022-03-24 9.26 9.40 9.26 9.40 0.0M
2022-03-23 9.42 9.42 9.42 9.42 0.0M
2022-03-22 9.20 9.20 9.20 9.20 0.0M
2022-03-21 9.50 9.65 9.43 9.51 0.0M
2022-03-14 9.17 9.17 8.92 8.92 0.0M
2022-03-11 9.01 9.01 9.01 9.01 0.0M
2022-03-10 9.09 9.09 9.09 9.09 0.0M
2022-03-08 8.52 8.52 8.52 8.52 0.0M
2022-03-07 9.20 9.20 9.20 9.20 0.0M
2022-03-04 9.44 9.44 9.44 9.44 0.1M
2022-03-03 9.67 9.67 9.67 9.67 0.6M
2022-02-28 10.14 10.14 9.92 9.92 0.0M
2022-02-25 10.03 10.15 10.03 10.15 0.0M
2022-02-24 10.10 10.22 10.10 10.22 0.0M
2022-02-17 10.93 10.93 10.66 10.66 0.0M
2022-02-15 10.21 10.21 10.21 10.21 0.1M
2022-02-11 10.31 10.56 10.31 10.56 0.0M
2022-02-10 10.31 10.31 10.31 10.31 0.0M
2022-02-07 10.16 10.16 10.00 10.00 0.0M
2022-02-03 9.98 10.28 9.98 10.28 0.0M
2022-01-31 9.78 9.78 9.78 9.78 0.0M
2022-01-27 9.76 9.76 9.76 9.76 0.0M
2022-01-24 9.62 9.62 9.62 9.62 0.0M
2022-01-21 10.26 10.29 9.82 9.82 0.1M
2022-01-20 10.13 10.13 10.13 10.13 0.1M
2022-01-19 9.80 10.15 9.80 10.15 0.1M
2022-01-18 9.85 10.45 9.85 10.45 0.0M
2022-01-14 10.37 10.48 10.11 10.17 0.0M
2022-01-12 10.00 10.00 9.84 9.84 0.0M
2022-01-10 9.84 10.04 9.84 10.04 0.0M
2022-01-06 9.78 9.78 9.78 9.78 0.3M
2022-01-05 9.86 9.93 9.86 9.93 0.4M
2022-01-04 9.67 9.84 9.67 9.68 0.6M
2022-01-03 9.62 9.62 9.62 9.62 0.0M