Hitachi ADR

HTHIY
🏛️ 미국 →
26.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.62 27.62 26.40 26.82 7.4K
09:35 26.79 26.79 26.68 26.72 0.9K
09:40 26.70 26.70 26.63 26.63 0.3K
09:45 26.66 26.70 26.62 26.63 0.8K
09:50 26.63 26.72 26.63 26.63 1.2K
09:55 26.63 26.70 26.63 26.66 9.3K
10:00 26.63 26.72 26.63 26.72 1.7K
10:05 26.72 26.72 26.63 26.72 4.5K
10:10 26.61 26.80 26.61 26.73 4.0K
10:15 26.77 26.77 26.74 26.77 3.9K
10:20 26.74 26.79 26.74 26.78 12.4K
10:25 26.78 26.78 26.74 26.74 0.2K
10:30 26.74 26.82 26.74 26.78 2.3K
10:35 26.74 26.81 26.74 26.76 1.1K
10:40 26.74 26.76 26.72 26.73 6.3K
10:45 26.72 26.73 26.72 26.73 2.5K
10:50 26.72 26.73 26.70 26.72 2.4K
10:55 26.73 26.73 26.69 26.73 4.5K
11:00 26.71 26.73 26.69 26.71 0.2K
11:05 26.73 26.73 26.67 26.69 4.2K
11:10 26.67 26.71 26.65 26.65 2.8K
11:15 26.68 26.70 26.65 26.68 5.8K
11:20 26.68 26.68 26.65 26.67 2.7K
11:25 26.67 26.75 26.63 26.65 18.7K
11:30 26.66 26.69 26.63 26.69 2.0K
11:35 26.66 26.71 26.63 26.70 3.0K
11:40 26.71 26.74 26.69 26.74 2.5K
11:45 26.72 26.74 26.71 26.71 4.8K
11:50 26.72 26.77 26.71 26.77 1.6K
11:55 26.74 26.76 26.71 26.74 3.6K
12:00 26.74 26.74 26.71 26.74 17.4K
12:05 26.72 26.74 26.71 26.72 3.7K
12:10 26.74 26.74 26.71 26.71 2.4K
12:15 26.71 26.71 26.68 26.71 0.1K
12:20 26.68 26.70 26.65 26.70 1.2K
12:25 26.70 26.70 26.68 26.70 0.1K
12:30 26.70 26.72 26.70 26.71 0.9K
12:35 26.73 26.75 26.71 26.73 0.8K
12:40 26.71 26.73 26.67 26.70 2.4K
12:45 26.72 26.72 26.68 26.70 1.1K
12:50 26.70 26.72 26.67 26.67 1.5K
12:55 26.71 26.71 26.69 26.71 0.4K
13:00 26.69 26.71 26.67 26.69 0.8K
13:05 26.68 26.71 26.67 26.71 2.8K
13:10 26.69 26.69 26.60 26.63 6.1K
13:15 26.62 26.63 26.59 26.63 3.9K
13:20 26.65 26.65 26.64 26.65 1.1K
13:25 26.65 26.67 26.53 26.53 16.9K
13:30 26.58 26.62 26.53 26.58 1.8K
13:35 26.58 26.58 26.52 26.55 8.8K
13:40 26.54 26.62 26.52 26.62 3.5K
13:45 26.56 26.61 26.52 26.57 1.7K
13:50 26.57 26.62 26.53 26.62 2.7K
13:55 26.58 26.62 26.51 26.51 33.2K
14:00 26.60 26.60 26.51 26.51 11.6K
14:05 26.50 26.56 26.48 26.51 2.8K
14:10 26.56 26.56 26.53 26.53 2.9K
14:15 26.53 26.59 26.53 26.59 3.0K
14:20 26.63 26.63 26.54 26.58 1.5K
14:25 26.54 26.62 26.45 26.58 7.8K
14:30 26.58 26.62 26.54 26.58 0.6K
14:35 26.60 26.64 26.54 26.63 4.7K
14:40 26.61 26.63 26.58 26.63 6.0K
14:45 26.63 26.63 26.58 26.58 2.6K
14:50 26.61 26.63 26.58 26.58 8.1K
14:55 26.63 26.63 26.58 26.63 3.6K
15:00 26.58 26.63 26.58 26.59 5.3K
15:05 26.59 26.62 26.57 26.57 15.4K
15:10 26.62 26.62 26.57 26.58 11.2K
15:15 26.58 26.59 26.57 26.58 1.9K
15:20 26.57 26.59 26.57 26.58 4.7K
15:25 26.60 26.62 26.60 26.61 1.0K
15:30 26.62 26.63 26.60 26.60 0.7K
15:35 26.62 26.63 26.53 26.53 7.0K
15:40 26.53 26.61 26.53 26.59 14.7K
15:45 26.59 26.62 26.56 26.62 1.0K
15:50 26.61 26.64 26.60 26.62 23.5K
15:55 26.63 26.64 26.60 26.63 10.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 26.43 26.68 26.17 26.28 0.2M
2025-09-29 25.93 26.53 25.86 26.43 0.3M
2025-09-26 26.00 26.60 26.00 26.26 0.2M
2025-09-25 27.30 27.62 26.40 26.63 0.4M
2025-09-24 26.95 27.39 26.80 26.89 0.6M
2025-09-23 26.03 26.43 26.01 26.16 0.3M
2025-09-22 26.23 27.74 25.94 26.24 0.3M
2025-09-19 26.50 26.50 26.02 26.16 0.6M
2025-09-18 27.26 27.51 26.81 27.04 0.3M
2025-09-17 26.37 27.50 26.24 27.00 0.2M
2025-09-16 27.33 27.92 26.74 27.51 0.2M
2025-09-15 28.00 28.03 26.95 27.92 0.2M
2025-09-12 28.09 28.13 26.83 27.64 0.2M
2025-09-11 28.67 28.67 27.40 28.14 1.1M
2025-09-10 27.62 28.76 27.62 27.96 0.3M
2025-09-09 27.30 27.30 26.40 27.02 0.2M
2025-09-08 26.91 27.41 26.32 26.84 0.3M
2025-09-05 26.09 26.97 25.82 26.32 0.2M
2025-09-04 25.61 26.17 25.28 26.07 0.3M
2025-09-03 25.80 26.20 25.00 26.18 0.3M
2025-09-02 26.50 27.14 26.20 26.63 0.3M
2025-08-29 27.55 27.99 27.10 27.18 0.3M
2025-08-28 28.03 28.50 27.55 28.09 0.2M
2025-08-27 27.62 27.62 27.21 27.53 0.2M
2025-08-26 27.50 27.74 27.26 27.63 0.2M
2025-08-25 28.23 28.23 27.65 27.65 0.2M
2025-08-22 28.50 28.55 27.75 28.24 0.2M
2025-08-21 27.80 28.55 27.78 27.88 0.2M
2025-08-20 28.60 28.60 27.71 28.18 0.3M
2025-08-19 28.96 29.36 28.60 28.82 0.2M
2025-08-18 29.36 29.36 28.53 29.00 0.2M
2025-08-15 29.20 29.54 28.82 29.10 0.5M
2025-08-14 28.39 28.97 27.91 28.81 0.4M
2025-08-13 29.10 29.70 28.50 29.11 0.2M
2025-08-12 28.69 29.80 28.50 29.50 0.1M
2025-08-11 28.98 29.97 28.65 29.00 0.2M
2025-08-08 29.50 29.50 28.59 29.10 0.3M
2025-08-07 29.43 29.43 28.11 28.70 0.2M
2025-08-06 27.80 28.45 27.80 28.37 0.2M
2025-08-05 28.65 28.65 27.91 28.11 0.3M
2025-08-04 27.98 28.84 27.96 28.83 0.4M
2025-08-01 28.45 29.00 28.10 28.35 0.2M
2025-07-31 30.60 30.87 29.97 30.17 0.2M
2025-07-30 31.94 31.94 30.50 30.78 0.2M
2025-07-29 30.91 30.91 29.60 29.86 0.3M
2025-07-28 30.58 30.95 29.67 29.85 0.9M
2025-07-25 32.00 32.00 30.27 31.25 0.3M
2025-07-24 31.00 32.00 31.00 31.25 0.3M
2025-07-23 31.25 31.25 29.69 30.82 0.3M
2025-07-22 29.84 30.18 29.50 30.11 0.2M
2025-07-21 29.40 29.72 28.63 29.47 0.1M
2025-07-18 28.94 29.36 28.88 29.18 0.2M
2025-07-17 28.55 28.70 27.82 28.65 0.5M
2025-07-16 28.55 28.80 27.80 28.37 0.2M
2025-07-15 28.97 29.18 27.94 27.98 0.3M
2025-07-14 27.58 27.80 27.45 27.78 0.4M
2025-07-11 27.84 27.90 27.22 27.43 0.2M
2025-07-10 28.54 28.54 27.81 28.08 0.7M
2025-07-09 28.54 28.54 27.46 28.29 0.2M
2025-07-08 27.70 28.49 27.70 28.21 0.2M
2025-07-07 27.15 27.92 27.05 27.14 0.2M
2025-07-03 27.69 28.78 27.50 28.54 0.2M
2025-07-02 28.12 29.65 28.12 28.82 0.2M
2025-07-01 29.75 29.80 28.41 29.01 0.2M
2025-06-30 29.79 29.79 28.30 29.06 0.3M
2025-06-27 29.23 29.94 29.20 29.80 0.2M
2025-06-26 28.06 28.73 28.00 28.49 0.7M
2025-06-25 28.70 28.70 27.31 27.77 0.7M
2025-06-24 27.26 29.00 27.20 27.66 0.4M
2025-06-23 26.95 27.19 26.00 27.19 0.2M
2025-06-20 27.12 27.94 26.63 27.26 0.2M
2025-06-18 27.56 28.30 27.56 27.96 0.2M
2025-06-17 27.49 28.07 26.90 27.54 0.2M
2025-06-16 27.12 28.30 27.00 28.08 0.3M
2025-06-13 27.93 28.50 27.35 27.90 0.4M
2025-06-12 28.52 28.58 28.39 28.55 0.2M
2025-06-11 29.00 29.30 28.23 28.59 0.2M
2025-06-10 28.60 28.60 28.18 28.41 0.2M
2025-06-09 29.00 29.41 28.26 28.64 0.2M
2025-06-06 28.30 28.73 27.60 28.19 0.2M
2025-06-05 28.87 28.87 28.00 28.15 0.4M
2025-06-04 26.90 28.56 26.90 27.83 0.3M
2025-06-03 27.70 28.02 27.40 27.72 0.4M
2025-06-02 28.00 28.25 27.45 28.14 0.3M
2025-05-30 27.36 28.25 27.36 27.80 0.2M
2025-05-29 28.25 28.25 27.50 27.84 0.2M
2025-05-28 27.48 27.85 27.10 27.47 0.2M
2025-05-27 27.50 28.00 27.00 27.85 0.2M
2025-05-23 26.51 27.30 25.71 26.43 0.3M
2025-05-22 26.05 26.80 25.24 26.05 0.4M
2025-05-21 26.80 26.80 25.68 26.36 0.2M
2025-05-20 26.50 27.45 25.86 26.85 0.3M
2025-05-19 26.12 26.66 25.75 26.51 0.2M
2025-05-16 26.70 26.70 26.00 26.53 0.4M
2025-05-15 26.73 27.31 26.14 26.87 0.6M
2025-05-14 26.30 27.30 26.01 26.13 0.3M
2025-05-13 25.35 26.65 25.35 26.37 0.4M
2025-05-12 26.51 27.18 26.32 26.86 0.7M
2025-05-09 26.82 27.33 26.30 26.71 0.3M
2025-05-08 26.00 27.18 26.00 26.67 0.5M
2025-05-07 27.11 27.31 26.21 26.63 0.4M
2025-05-06 25.92 26.50 25.34 26.14 0.2M
2025-05-05 25.96 26.71 25.51 26.12 0.2M
2025-05-02 25.05 26.44 25.00 25.93 0.4M
2025-05-01 25.22 25.99 25.22 25.46 0.2M
2025-04-30 25.00 25.00 24.19 24.78 0.3M
2025-04-29 27.53 28.04 27.11 27.52 0.2M
2025-04-28 27.02 28.65 26.50 27.84 0.3M
2025-04-25 25.71 26.48 25.70 26.37 0.3M
2025-04-24 24.85 25.47 24.60 25.44 0.3M
2025-04-23 24.70 25.12 24.40 25.00 0.3M
2025-04-22 23.69 24.67 23.50 24.30 0.3M
2025-04-21 23.60 24.74 23.34 24.01 0.3M
2025-04-17 23.30 24.26 23.20 23.89 0.4M
2025-04-16 22.75 23.35 22.52 22.80 0.3M
2025-04-15 22.81 23.78 22.70 23.09 0.5M
2025-04-14 23.00 23.20 22.06 22.70 0.5M
2025-04-11 22.80 22.80 20.00 22.57 0.8M
2025-04-10 21.60 22.35 20.17 21.04 0.8M
2025-04-09 19.01 22.04 19.01 21.76 1.0M
2025-04-08 21.46 21.53 19.62 19.88 0.8M
2025-04-07 18.62 20.21 18.30 19.00 1.1M
2025-04-04 19.94 20.50 19.28 19.52 0.7M
2025-04-03 22.00 22.00 21.19 21.28 0.3M
2025-04-02 23.56 23.61 22.83 23.31 0.3M
2025-04-01 22.77 23.20 22.29 23.02 0.3M
2025-03-31 23.30 23.45 22.65 23.45 0.3M
2025-03-28 25.02 25.03 23.85 23.96 0.2M
2025-03-27 24.82 25.56 24.40 24.67 0.2M
2025-03-26 25.94 26.00 24.72 24.82 0.2M
2025-03-25 25.26 25.73 24.80 25.38 0.2M
2025-03-24 25.63 25.76 24.89 25.15 0.2M
2025-03-21 25.90 25.97 24.46 25.20 0.2M
2025-03-20 25.04 25.68 24.40 24.94 0.2M
2025-03-19 24.90 25.25 24.55 25.09 0.3M
2025-03-18 24.90 25.88 24.60 25.25 0.2M
2025-03-17 24.75 25.55 24.70 25.41 0.7M
2025-03-14 24.80 25.10 24.66 25.00 0.3M
2025-03-13 24.47 24.92 24.04 24.77 0.3M
2025-03-12 25.04 25.58 24.50 25.17 0.2M
2025-03-11 24.20 24.70 24.10 24.36 0.7M
2025-03-10 25.20 25.40 24.20 24.44 0.5M
2025-03-07 25.89 26.29 25.03 25.95 0.2M
2025-03-06 26.47 26.89 25.88 26.05 0.2M
2025-03-05 24.81 25.29 24.40 25.21 0.2M
2025-03-04 24.10 25.09 24.10 24.64 0.4M
2025-03-03 25.67 26.14 24.89 25.17 0.3M
2025-02-28 24.82 25.30 24.19 25.16 0.4M
2025-02-27 26.52 26.93 25.64 25.64 0.2M
2025-02-26 25.37 25.96 24.83 25.87 0.3M
2025-02-25 26.00 26.20 24.87 25.53 0.2M
2025-02-24 27.11 27.77 27.00 27.20 0.4M
2025-02-21 28.00 28.28 27.00 27.26 0.5M
2025-02-20 29.02 29.09 28.50 28.80 0.3M
2025-02-19 28.70 29.99 28.70 28.99 0.2M
2025-02-18 28.71 28.85 28.54 28.70 0.4M
2025-02-14 28.25 29.10 28.00 28.32 0.3M
2025-02-13 27.00 27.51 26.50 27.15 0.1M
2025-02-12 26.35 26.50 25.76 26.20 0.1M
2025-02-11 26.07 27.15 25.79 26.63 0.2M
2025-02-10 26.88 27.23 25.70 26.59 0.1M
2025-02-07 27.57 27.57 26.75 26.93 0.7M
2025-02-06 26.45 27.00 26.16 26.81 0.1M
2025-02-05 27.00 27.00 26.15 26.75 0.2M
2025-02-04 26.25 26.40 25.64 25.96 0.2M
2025-02-03 24.50 25.55 24.50 25.50 0.2M
2025-01-31 25.00 26.20 24.80 25.60 0.3M
2025-01-30 24.87 25.65 24.39 24.78 0.3M
2025-01-29 24.13 24.54 23.11 23.69 0.2M
2025-01-28 23.82 24.25 23.39 23.77 0.4M
2025-01-27 24.86 25.25 24.01 24.70 0.4M
2025-01-24 26.00 26.64 25.09 26.19 0.2M
2025-01-23 26.00 26.00 25.50 25.94 0.3M
2025-01-22 25.39 25.76 24.85 25.35 0.6M
2025-01-21 24.79 24.93 24.18 24.55 0.4M
2025-01-17 23.76 24.47 23.04 23.92 0.2M
2025-01-16 23.23 23.85 22.97 23.69 0.3M
2025-01-15 24.17 24.47 23.04 24.07 0.4M
2025-01-14 22.97 24.39 22.97 23.79 0.3M
2025-01-13 24.32 24.64 23.51 23.82 0.3M
2025-01-10 24.20 24.40 23.83 23.92 0.3M
2025-01-08 25.08 25.08 24.85 25.08 0.2M
2025-01-07 26.01 26.36 25.34 25.34 0.2M
2025-01-06 25.63 26.01 24.49 25.35 0.2M
2025-01-03 25.24 25.48 24.58 24.97 0.3M
2025-01-02 25.24 25.58 23.33 24.74 0.2M