Stockscreener 앱 받기
3.97
3.49%
0.10
Dhi Group Inc 주식 (DHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $4.20 | $3.82 | $0.38 | 163,158.0 | +2.93% |
| 2026-07-06 | $3.94 | $3.74 | $0.20 | 123,296.0 | +4.59% |
| 2026-07-02 | $3.93 | $3.68 | $0.2469 | 36,392.0 | -2.63% |
| 2026-07-01 | $3.94 | $3.69 | $0.2513 | 59,947.0 | +2.43% |
| 2026-06-30 | $3.89 | $3.66 | $0.2264 | 115,638.0 | -2.62% |
| 2026-06-29 | $3.92 | $3.63 | $0.29 | 125,155.0 | +2.97% |
| 2026-06-26 | $3.73 | $3.52 | $0.21 | 84,823.0 | +4.52% |
| 2026-06-25 | $3.74 | $3.51 | $0.23 | 57,072.0 | -3.28% |
| 2026-06-24 | $3.89 | $3.66 | $0.23 | 133,659.0 | -5.43% |
| 2026-06-23 | $3.98 | $3.68 | $0.3015 | 176,576.0 | -2.27% |
| 2026-06-22 | $3.96 | $3.72 | $0.24 | 161,396.0 | +4.21% |
| 2026-06-18 | $3.90 | $3.55 | $0.3458 | 253,690.0 | +1.88% |
| 2026-06-17 | $3.99 | $3.53 | $0.46 | 278,825.0 | +7.18% |
| 2026-06-16 | $3.62 | $3.40 | $0.22 | 391,977.0 | +2.35% |
| 2026-06-15 | $3.60 | $3.39 | $0.2099 | 181,715.0 | -4.49% |
| 2026-06-12 | $3.57 | $3.46 | $0.11 | 86,985.0 | +0.85% |
| 2026-06-11 | $3.56 | $3.19 | $0.3724 | 108,211.0 | +0.86% |
| 2026-06-10 | $3.60 | $3.45 | $0.145 | 96,816.0 | -0.85% |
| 2026-06-09 | $3.64 | $3.45 | $0.19 | 155,706.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.20 | $3.68 | $0.5199 | 382,793.0 | +7.37% |
| 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% |
1.64%
자본화:
|
볼륨(24시간):