Stockscreener 앱 받기
0.782
2.63%
-0.0211
시간 외 거래:
.81
0.028
+3.58%
E Home Household Service Holdings Ltd 주식 (EJH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $0.82 | $0.78 | $0.04 | 24,703.0 | -2.63% |
| 2025-12-10 | $0.82 | $0.7855 | $0.0345 | 32,888.0 | -0.82% |
| 2025-12-09 | $0.8199 | $0.7902 | $0.0297 | 20,392.0 | +0.27% |
| 2025-12-08 | $0.8499 | $0.7801 | $0.0698 | 91,942.0 | -1.28% |
| 2025-12-05 | $0.868 | $0.7897 | $0.0783 | 110,483.0 | -0.12% |
| 2025-12-04 | $0.8506 | $0.81 | $0.0406 | 276,434.0 | +0.12% |
| 2025-12-03 | $0.8595 | $0.7955 | $0.064 | 179,572.0 | +1.59% |
| 2025-12-02 | $0.898 | $0.79 | $0.108 | 45,526.0 | -2.08% |
| 2025-12-01 | $0.8999 | $0.8222 | $0.0777 | 119,462.0 | -6.87% |
| 2025-11-28 | $0.8901 | $0.8054 | $0.0847 | 133,320.0 | +5.98% |
| 2025-11-26 | $0.85 | $0.805 | $0.045 | 54,167.0 | -1.54% |
| 2025-11-25 | $0.85 | $0.7751 | $0.0749 | 162,768.0 | +6.44% |
| 2025-11-24 | $0.897 | $0.7682 | $0.1288 | 79,561.0 | -6.48% |
| 2025-11-21 | $0.8889 | $0.8174 | $0.0715 | 48,807.0 | -0.04% |
| 2025-11-20 | $0.8955 | $0.805 | $0.0905 | 55,847.0 | -5.51% |
| 2025-11-19 | $0.9292 | $0.801 | $0.1282 | 80,463.0 | -4.86% |
| 2025-11-18 | $0.98 | $0.88 | $0.10 | 76,083.0 | -0.86% |
| 2025-11-17 | $1.02 | $0.877 | $0.143 | 84,588.0 | -6.45% |
| 2025-11-14 | $1.06 | $0.965 | $0.095 | 102,668.0 | +4.13% |
| 2025-11-13 | $1.02 | $0.905 | $0.115 | 90,396.0 | -3.97% |
| 2025-11-12 | $1.05 | $0.8055 | $0.2446 | 562,095.0 | +10.87% |
E Home Household Service Holdings Ltd 주식 (EJH) 연도별 가격 이력
이 심층 분석에서는 E Home Household Service Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EJH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 E Home Household Service Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
E Home Household Service Holdings Ltd 주식 (EJH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8999 | $0.78 | $0.1199 | 926,105.0 | -11.44% |
| 2025-11 | $1.06 | $0.74 | $0.32 | 2,986,811.0 | -4.47% |
| 2025-10 | $1.08 | $0.89 | $0.1899 | 2,010,579.0 | -12.80% |
| 2025-09 | $1.15 | $1.01 | $0.1395 | 2,843,339.0 | -6.19% |
| 2025-08 | $1.62 | $1.10 | $0.521 | 4,910,513.0 | -27.10% |
| 2025-07 | $4.35 | $0.96 | $3.39 | 8,951,354.0 | -39.22% |
| 2025-06 | $3.72 | $2.22 | $1.50 | 4,224,419.0 | -33.77% |
| 2025-05 | $19.24 | $3.41 | $15.83 | 25,863,109.4 | -81.89% |
| 2025-04 | $64.00 | $15.00 | $49.00 | 2,743,976.7 | -63.67% |
| 2025-03 | $60.00 | $26.40 | $33.60 | 768,947.3 | +111.34% |
| 2025-02 | $51.25 | $26.20 | $25.05 | 353,002.9 | -27.15% |
| 2025-01 | $51.00 | $26.75 | $24.25 | 947,483.0 | +19.11% |
E Home Household Service Holdings Ltd 주식 (EJH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.00 | $30.64 | $21.36 | 212,838.6 | -18.69% |
| 2024-11 | $50.50 | $33.50 | $17.00 | 221,434.6 | -13.22% |
| 2024-10 | $54.00 | $43.50 | $10.50 | 241,904.5 | -12.62% |
| 2024-09 | $63.60 | $40.00 | $23.60 | 529,354.6 | +12.94% |
| 2024-08 | $755.0 | $40.55 | $714.5 | 931,403.3 | -93.49% |
| 2024-07 | $775.0 | $499.0 | $276.0 | 80,171.0 | +35.92% |
| 2024-06 | $520.0 | $216.0 | $304.0 | 201,231.2 | +79.40% |
| 2024-05 | $515.0 | $198.0 | $317.0 | 71,533.1 | +32.01% |
| 2024-04 | $1,835.0 | $200.2 | $1,634.8 | 123,487.6 | -71.01% |
| 2024-03 | $845.0 | $580.0 | $265.0 | 12,841.2 | +1.35% |
| 2024-02 | $1,400.0 | $735.0 | $665.0 | 13,484.1 | -39.81% |
| 2024-01 | $9,775.0 | $1,005.3 | $8,769.7 | 31,629.8 | -87.70% |
E Home Household Service Holdings Ltd 주식 (EJH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12,075.0 | $9,027.5 | $3,047.5 | 21,490.1 | -6.76% |
| 2023-11 | $12,650.0 | $4,800.0 | $7,850.0 | 30,564.1 | +112.38% |
| 2023-10 | $5,350.0 | $2,251.3 | $3,098.8 | 22,652.0 | +85.32% |
| 2023-09 | $3,090.0 | $2,225.0 | $865.0 | 6,609.6 | +9.33% |
| 2023-08 | $3,000.0 | $2,432.5 | $567.5 | 3,500.4 | -20.62% |
| 2023-07 | $5,500.0 | $2,520.0 | $2,980.0 | 3,753.4 | -11.17% |
| 2023-06 | $4,740.0 | $3,050.0 | $1,690.0 | 1,790.0 | -18.27% |
| 2023-05 | $11,075.0 | $3,950.0 | $7,125.0 | 2,126.5 | -46.77% |
| 2023-04 | $24,625.0 | $7,525.0 | $17,100.0 | 1,073.3 | -66.39% |
| 2023-03 | $56,250.0 | $19,575.0 | $36,675.0 | 418.0 | -46.28% |
| 2023-02 | $108,475.0 | $43,300.0 | $65,175.0 | 154.6 | -55.77% |
| 2023-01 | $150,000.0 | $97,000.0 | $53,000.0 | 94.64 | -5.33% |
4.48%
1.46%
자본화:
|
볼륨(24시간):