Stockscreener 앱 받기
1.80
2.70%
-0.05
Dhi Group Inc 주식 (DHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $1.93 | $1.78 | $0.15 | 151,865.0 | -2.70% |
| 2025-05-09 | $1.94 | $1.74 | $0.2013 | 154,020.0 | +6.32% |
| 2025-05-08 | $1.80 | $1.37 | $0.4341 | 478,557.0 | +27.94% |
| 2025-05-07 | $1.39 | $1.25 | $0.14 | 136,122.0 | +12.40% |
| 2025-05-06 | $1.35 | $1.21 | $0.1425 | 132,273.0 | -9.02% |
| 2025-05-05 | $1.45 | $1.33 | $0.12 | 242,201.0 | -2.21% |
| 2025-05-02 | $1.40 | $1.31 | $0.085 | 161,205.0 | +0.00% |
| 2025-05-01 | $1.45 | $1.36 | $0.09 | 71,434.0 | -3.55% |
| 2025-04-30 | $1.47 | $1.40 | $0.07 | 85,665.0 | -2.76% |
| 2025-04-29 | $1.51 | $1.45 | $0.06 | 26,516.0 | +0.69% |
| 2025-04-28 | $1.56 | $1.44 | $0.1175 | 87,886.0 | -3.36% |
| 2025-04-25 | $1.62 | $1.46 | $0.1604 | 90,979.0 | -5.10% |
| 2025-04-24 | $1.59 | $1.48 | $0.115 | 59,245.0 | +7.53% |
| 2025-04-23 | $1.60 | $1.43 | $0.17 | 105,170.0 | -3.95% |
| 2025-04-22 | $1.54 | $1.45 | $0.09 | 137,062.0 | +2.70% |
| 2025-04-21 | $1.52 | $1.46 | $0.065 | 105,418.0 | -1.33% |
| 2025-04-17 | $1.52 | $1.45 | $0.07 | 95,071.0 | +2.04% |
| 2025-04-16 | $1.55 | $1.46 | $0.095 | 111,232.0 | -0.68% |
| 2025-04-15 | $1.56 | $1.48 | $0.085 | 61,383.0 | -3.27% |
Dhi Group Inc 주식 (DHX) 연도별 가격 이력
이 심층 분석에서는 Dhi Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dhi Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dhi Group Inc 주식 (DHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.94 | $1.21 | $0.73 | 1,679,542.0 | +27.66% |
| 2025-04 | $1.67 | $1.26 | $0.41 | 2,767,490.0 | +1.44% |
| 2025-03 | $2.51 | $1.32 | $1.19 | 2,700,655.0 | -42.56% |
| 2025-02 | $3.31 | $2.18 | $1.13 | 4,745,336.0 | -14.49% |
| 2025-01 | $2.99 | $1.72 | $1.27 | 3,733,356.0 | +59.89% |
Dhi Group Inc 주식 (DHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.92 | $1.54 | $0.38 | 1,917,824.0 | -1.69% |
| 2024-11 | $1.90 | $1.54 | $0.355 | 3,697,450.0 | +8.54% |
| 2024-10 | $1.91 | $1.59 | $0.3194 | 1,913,355.0 | -10.87% |
| 2024-09 | $1.91 | $1.48 | $0.43 | 3,596,224.0 | -5.15% |
| 2024-08 | $2.15 | $1.45 | $0.70 | 3,847,070.0 | -8.49% |
| 2024-07 | $2.34 | $2.10 | $0.245 | 2,145,012.0 | +1.44% |
| 2024-06 | $2.50 | $1.87 | $0.63 | 9,890,363.0 | +0.97% |
| 2024-05 | $2.85 | $1.95 | $0.90 | 6,402,118.0 | -11.54% |
| 2024-04 | $2.73 | $2.08 | $0.655 | 5,341,863.0 | -8.24% |
| 2024-03 | $2.97 | $2.32 | $0.65 | 4,555,617.0 | -9.89% |
| 2024-02 | $2.98 | $2.00 | $0.98 | 4,603,780.0 | +23.58% |
| 2024-01 | $2.68 | $2.13 | $0.55 | 2,403,813.0 | -11.58% |
Dhi Group Inc 주식 (DHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.73 | $2.22 | $0.5056 | 2,518,250.0 | +5.28% |
| 2023-11 | $2.89 | $1.97 | $0.92 | 1,798,931.0 | -10.22% |
| 2023-10 | $3.06 | $2.60 | $0.46 | 2,347,447.0 | -10.46% |
| 2023-09 | $3.88 | $2.93 | $0.95 | 1,882,269.0 | -18.83% |
| 2023-08 | $4.22 | $3.42 | $0.795 | 1,892,605.0 | +0.00% |
| 2023-07 | $3.87 | $3.42 | $0.45 | 1,516,861.0 | -1.57% |
| 2023-06 | $4.19 | $3.64 | $0.55 | 3,716,798.0 | +4.64% |
| 2023-05 | $3.99 | $3.00 | $0.99 | 2,672,103.0 | -0.27% |
| 2023-04 | $3.98 | $3.50 | $0.48 | 2,886,038.0 | -5.41% |
| 2023-03 | $4.39 | $3.47 | $0.923 | 4,212,014.0 | -8.49% |
| 2023-02 | $6.31 | $4.22 | $2.09 | 4,457,597.0 | -28.62% |
| 2023-01 | $6.05 | $5.00 | $1.05 | 3,465,073.0 | +12.29% |
2.68%
0.54%
자본화:
|
볼륨(24시간):