Stockscreener 앱 받기
2.945
0.69%
0.035
Dhi Group Inc 주식 (DHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $3.00 | $2.90 | $0.095 | 133,618.0 | +1.20% |
| 2025-09-17 | $2.99 | $2.84 | $0.15 | 206,994.0 | -1.69% |
| 2025-09-16 | $2.99 | $2.92 | $0.07 | 115,376.0 | +0.34% |
| 2025-09-15 | $2.98 | $2.85 | $0.13 | 164,576.0 | +0.34% |
| 2025-09-12 | $3.01 | $2.90 | $0.1082 | 142,296.0 | +0.00% |
| 2025-09-11 | $3.02 | $2.89 | $0.125 | 176,303.0 | -1.01% |
| 2025-09-10 | $3.01 | $2.80 | $0.21 | 151,183.0 | +5.69% |
| 2025-09-09 | $2.93 | $2.68 | $0.25 | 183,366.0 | -5.70% |
| 2025-09-08 | $3.07 | $2.92 | $0.155 | 175,946.0 | +0.34% |
| 2025-09-05 | $3.01 | $2.94 | $0.07 | 182,359.0 | -1.33% |
| 2025-09-04 | $3.14 | $2.88 | $0.2648 | 205,550.0 | -1.31% |
| 2025-09-03 | $3.23 | $2.81 | $0.4199 | 319,253.0 | +8.16% |
| 2025-09-02 | $2.85 | $2.69 | $0.16 | 245,953.0 | +2.55% |
| 2025-08-29 | $2.83 | $2.69 | $0.135 | 984,676.0 | +1.10% |
| 2025-08-28 | $2.94 | $2.69 | $0.2464 | 280,678.0 | +0.74% |
| 2025-08-27 | $2.92 | $2.70 | $0.2169 | 223,103.0 | -4.59% |
| 2025-08-26 | $2.85 | $2.61 | $0.24 | 205,540.0 | +7.60% |
| 2025-08-25 | $2.91 | $2.63 | $0.2799 | 194,574.0 | +0.77% |
| 2025-08-22 | $2.67 | $2.45 | $0.2188 | 64,084.0 | +3.16% |
| 2025-08-21 | $2.91 | $2.52 | $0.3851 | 192,482.0 | -5.95% |
| 2025-08-20 | $2.76 | $2.56 | $0.2015 | 216,340.0 | +5.49% |
| 2025-08-19 | $2.79 | $2.34 | $0.449 | 218,630.0 | +10.87% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.23 | $2.68 | $0.5499 | 2,402,773.0 | +7.09% |
| 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% |
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% |
5.04%
자본화:
|
볼륨(24시간):