Stockscreener 앱 받기
18.03
0.22%
-0.07
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $18.34 | $18.02 | $0.3213 | 308,147.0 | -0.39% |
| 2025-10-30 | $18.79 | $17.95 | $0.84 | 1,096,715.0 | -4.44% |
| 2025-10-29 | $19.02 | $17.30 | $1.71 | 1,918,231.0 | +8.91% |
| 2025-10-28 | $17.58 | $17.15 | $0.43 | 828,620.0 | -2.63% |
| 2025-10-27 | $18.00 | $17.49 | $0.51 | 1,197,345.0 | +1.71% |
| 2025-10-24 | $18.08 | $17.41 | $0.6683 | 857,058.0 | -1.35% |
| 2025-10-23 | $17.99 | $17.58 | $0.41 | 789,593.0 | +0.79% |
| 2025-10-22 | $17.84 | $17.21 | $0.63 | 823,442.0 | -2.00% |
| 2025-10-21 | $18.20 | $17.47 | $0.73 | 562,745.0 | +0.17% |
| 2025-10-20 | $18.07 | $17.35 | $0.72 | 932,905.0 | +4.05% |
| 2025-10-17 | $17.59 | $17.04 | $0.55 | 1,861,318.0 | -3.62% |
| 2025-10-16 | $18.33 | $17.73 | $0.5988 | 932,891.0 | -1.54% |
| 2025-10-15 | $18.86 | $18.06 | $0.8021 | 832,471.0 | -0.05% |
| 2025-10-14 | $18.29 | $17.22 | $1.07 | 1,072,859.0 | +1.05% |
| 2025-10-13 | $18.60 | $17.89 | $0.71 | 1,841,949.0 | +4.76% |
| 2025-10-10 | $18.49 | $16.84 | $1.65 | 2,712,412.0 | -7.22% |
| 2025-10-09 | $19.04 | $18.15 | $0.8872 | 908,377.0 | -0.64% |
| 2025-10-08 | $18.77 | $18.30 | $0.47 | 656,947.0 | +1.14% |
| 2025-10-07 | $19.61 | $18.36 | $1.25 | 1,226,120.0 | -4.99% |
| 2025-10-06 | $19.74 | $18.86 | $0.8821 | 912,472.0 | +1.83% |
| 2025-10-03 | $19.92 | $18.76 | $1.16 | 1,490,638.0 | -0.81% |
| 2025-10-02 | $20.20 | $18.97 | $1.23 | 2,793,742.0 | +2.10% |
| 2025-10-01 | $18.93 | $18.53 | $0.405 | 877,985.0 | +1.51% |
Ehang Holdings Ltd Adr 주식 (EH) 연도별 가격 이력
이 심층 분석에서는 Ehang Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ehang Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.20 | $16.84 | $3.36 | 27,434,982.0 | -2.91% |
| 2025-09 | $19.14 | $15.27 | $3.87 | 30,184,168.0 | +17.31% |
| 2025-08 | $19.00 | $15.56 | $3.44 | 35,702,316.0 | -9.54% |
| 2025-07 | $20.45 | $16.52 | $3.93 | 26,648,072.0 | +0.81% |
| 2025-06 | $18.07 | $15.38 | $2.69 | 28,043,559.0 | +7.03% |
| 2025-05 | $20.85 | $15.45 | $5.40 | 33,738,619.0 | -3.16% |
| 2025-04 | $20.94 | $14.01 | $6.93 | 32,529,608.0 | -19.82% |
| 2025-03 | $25.79 | $20.11 | $5.68 | 41,370,492.0 | -9.02% |
| 2025-02 | $29.76 | $16.20 | $13.56 | 57,455,196.0 | +35.14% |
| 2025-01 | $17.49 | $13.88 | $3.61 | 31,364,134.0 | +7.91% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.45 | $13.71 | $3.74 | 28,830,677.0 | +0.87% |
| 2024-11 | $19.44 | $12.02 | $7.43 | 43,199,157.0 | -8.87% |
| 2024-10 | $22.98 | $13.54 | $9.44 | 63,764,843.0 | +20.44% |
| 2024-09 | $15.13 | $10.90 | $4.23 | 19,624,271.0 | -2.88% |
| 2024-08 | $15.83 | $10.40 | $5.43 | 22,026,407.0 | +14.11% |
| 2024-07 | $15.92 | $11.82 | $4.10 | 19,109,638.0 | -6.04% |
| 2024-06 | $17.38 | $13.26 | $4.12 | 13,628,529.0 | -19.98% |
| 2024-05 | $20.40 | $15.21 | $5.19 | 32,325,518.0 | -4.77% |
| 2024-04 | $21.98 | $15.62 | $6.36 | 34,812,891.0 | -13.37% |
| 2024-03 | $21.20 | $10.54 | $10.66 | 42,092,427.0 | +90.64% |
| 2024-02 | $11.64 | $9.51 | $2.13 | 12,481,098.0 | +6.20% |
| 2024-01 | $16.72 | $9.95 | $6.77 | 13,358,803.0 | -39.52% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $15.71 | $2.78 | 13,720,935.0 | -4.60% |
| 2023-11 | $19.78 | $12.30 | $7.48 | 25,915,066.0 | +26.96% |
| 2023-10 | $25.78 | $13.12 | $12.66 | 26,659,147.0 | -23.03% |
| 2023-09 | $20.29 | $15.71 | $4.58 | 8,727,145.0 | -8.67% |
| 2023-08 | $23.24 | $16.50 | $6.74 | 16,602,710.0 | -12.93% |
| 2023-07 | $22.74 | $14.70 | $8.04 | 30,602,411.0 | +49.37% |
| 2023-06 | $16.50 | $10.09 | $6.41 | 20,507,793.0 | +51.55% |
| 2023-05 | $11.90 | $9.50 | $2.40 | 9,708,075.0 | -9.90% |
| 2023-04 | $12.18 | $9.18 | $3.00 | 12,165,392.0 | +1.65% |
| 2023-03 | $12.49 | $8.63 | $3.86 | 15,130,486.0 | -4.79% |
| 2023-02 | $16.06 | $10.04 | $6.02 | 24,131,410.0 | -18.81% |
| 2023-01 | $17.84 | $8.52 | $9.32 | 50,443,724.0 | +64.80% |
2.50%
0.26%
자본화:
|
볼륨(24시간):