Stockscreener 앱 받기
4.25
7.87%
0.31
시간 외 거래:
4.25
Dhi Group Inc 주식 (DHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $4.29 | $3.94 | $0.35 | 365,362.0 | +7.87% |
| 2026-08-14 | $4.00 | $3.84 | $0.16 | 169,731.0 | -1.75% |
| 2026-08-13 | $4.05 | $3.84 | $0.2131 | 157,097.0 | +4.97% |
| 2026-08-12 | $4.10 | $3.77 | $0.33 | 316,772.0 | +0.00% |
| 2026-08-11 | $3.88 | $3.65 | $0.23 | 291,920.0 | +4.95% |
| 2026-08-10 | $4.04 | $3.63 | $0.4055 | 444,067.0 | -8.54% |
| 2026-08-07 | $4.45 | $3.87 | $0.58 | 171,909.0 | -3.63% |
| 2026-08-06 | $4.17 | $3.41 | $0.7627 | 463,866.0 | -1.20% |
| 2026-08-05 | $4.24 | $4.04 | $0.20 | 113,810.0 | +0.97% |
| 2026-08-04 | $4.24 | $4.05 | $0.19 | 166,081.0 | +2.48% |
| 2026-08-03 | $4.36 | $3.98 | $0.38 | 356,231.0 | -4.27% |
| 2026-07-31 | $4.24 | $4.02 | $0.22 | 86,781.0 | +3.43% |
| 2026-07-30 | $4.22 | $3.98 | $0.24 | 107,930.0 | -0.24% |
| 2026-07-29 | $4.19 | $3.92 | $0.2672 | 83,257.0 | -0.49% |
| 2026-07-28 | $4.11 | $3.77 | $0.34 | 164,059.0 | +8.44% |
| 2026-07-27 | $3.97 | $3.79 | $0.18 | 87,942.0 | -1.56% |
| 2026-07-24 | $3.92 | $3.80 | $0.12 | 94,275.0 | +2.12% |
| 2026-07-23 | $4.33 | $3.74 | $0.5892 | 124,127.0 | -8.72% |
| 2026-07-22 | $4.25 | $4.02 | $0.2275 | 96,738.0 | +1.47% |
| 2026-07-21 | $4.18 | $4.00 | $0.1761 | 70,435.0 | +0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.45 | $3.41 | $1.04 | 3,382,208.0 | +0.71% |
| 2026-07 | $4.33 | $3.68 | $0.6491 | 2,869,942.0 | +13.75% |
| 2026-06 | $3.99 | $3.19 | $0.8024 | 3,357,646.0 | +5.10% |
| 2026-05 | $4.10 | $2.38 | $1.72 | 7,487,360.0 | +47.70% |
| 2026-04 | $3.29 | $2.34 | $0.95 | 4,305,402.0 | -14.95% |
| 2026-03 | $2.96 | $2.20 | $0.758 | 6,187,061.0 | +12.85% |
| 2026-02 | $3.06 | $1.62 | $1.44 | 21,884,370.0 | +43.10% |
| 2026-01 | $1.84 | $1.57 | $0.27 | 3,726,765.0 | +12.26% |
Dhi Group Inc 주식 (DHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.89 | $1.44 | $0.45 | 6,882,598.0 | -14.89% |
| 2025-11 | $1.95 | $1.66 | $0.2895 | 4,614,339.0 | -3.09% |
| 2025-10 | $2.81 | $1.92 | $0.89 | 9,083,721.0 | -30.22% |
| 2025-09 | $3.23 | $2.68 | $0.5499 | 3,451,404.0 | +1.09% |
| 2025-08 | $2.94 | $2.01 | $0.9264 | 3,257,919.0 | +3.38% |
| 2025-07 | $3.34 | $2.50 | $0.84 | 1,893,234.0 | -10.44% |
| 2025-06 | $3.02 | $2.15 | $0.87 | 2,037,671.0 | +38.14% |
| 2025-05 | $2.15 | $1.21 | $0.94 | 2,930,945.0 | +52.48% |
| 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% |
2.91%
0.36%
자본화:
|
볼륨(24시간):