Stockscreener 앱 받기
10.50
3.75%
0.38
시간 외 거래:
10.41
-0.09
-0.86%
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $10.58 | $10.20 | $0.38 | 527,627.0 | +3.75% |
| 2026-05-05 | $10.29 | $9.97 | $0.32 | 373,077.0 | -0.30% |
| 2026-05-04 | $10.40 | $10.04 | $0.36 | 477,282.0 | +0.00% |
| 2026-05-01 | $10.19 | $9.69 | $0.4985 | 449,467.0 | +4.00% |
| 2026-04-30 | $9.78 | $9.35 | $0.43 | 596,989.0 | +5.17% |
| 2026-04-29 | $10.00 | $9.25 | $0.75 | 780,447.0 | -5.88% |
| 2026-04-28 | $10.03 | $9.79 | $0.245 | 446,760.0 | -1.79% |
| 2026-04-27 | $10.18 | $9.91 | $0.265 | 610,246.0 | -1.67% |
| 2026-04-24 | $10.47 | $9.90 | $0.575 | 826,648.0 | -1.54% |
| 2026-04-23 | $10.92 | $10.30 | $0.6209 | 570,104.0 | -6.15% |
| 2026-04-22 | $11.13 | $10.91 | $0.22 | 427,015.0 | +2.50% |
| 2026-04-21 | $11.31 | $10.73 | $0.58 | 504,245.0 | -3.92% |
| 2026-04-20 | $11.47 | $11.10 | $0.37 | 500,953.0 | -2.86% |
| 2026-04-17 | $11.94 | $11.51 | $0.43 | 478,630.0 | -1.20% |
| 2026-04-16 | $11.83 | $11.50 | $0.3298 | 640,890.0 | +3.00% |
| 2026-04-15 | $11.54 | $11.20 | $0.34 | 494,115.0 | +0.53% |
| 2026-04-14 | $11.34 | $11.00 | $0.34 | 514,952.0 | +4.44% |
| 2026-04-13 | $10.90 | $10.34 | $0.56 | 345,553.0 | +0.84% |
| 2026-04-10 | $10.97 | $10.45 | $0.521 | 457,617.0 | -1.02% |
| 2026-04-09 | $11.14 | $10.74 | $0.40 | 538,094.0 | -1.90% |
| 2026-04-08 | $11.40 | $10.94 | $0.46 | 536,235.0 | +2.70% |
| 2026-04-07 | $11.09 | $10.45 | $0.6368 | 468,304.0 | -1.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.58 | $9.69 | $0.8885 | 2,355,080.0 | +7.58% |
| 2026-04 | $11.94 | $9.25 | $2.69 | 11,654,934.0 | +0.51% |
| 2026-03 | $13.50 | $9.05 | $4.45 | 14,971,686.0 | -20.86% |
| 2026-02 | $12.80 | $11.23 | $1.57 | 9,126,116.0 | -3.92% |
| 2026-01 | $15.27 | $12.76 | $2.51 | 15,656,943.0 | -3.11% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.59 | $12.76 | $1.83 | 16,995,365.0 | -5.12% |
| 2025-11 | $18.65 | $12.71 | $5.94 | 23,508,310.0 | -22.54% |
| 2025-10 | $20.20 | $16.84 | $3.36 | 27,928,889.0 | -0.86% |
| 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% |
7.48%
0.15%
자본화:
|
볼륨(24시간):