Stockscreener 앱 받기
28.30
1.53%
0.495
Electromed Inc. 주식 (ELMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $28.45 | $27.83 | $0.624 | 2,904.0 | +0.58% |
| 2025-12-04 | $28.20 | $27.61 | $0.5899 | 21,930.0 | -0.54% |
| 2025-12-03 | $28.13 | $27.16 | $0.97 | 43,090.0 | +2.64% |
| 2025-12-02 | $27.74 | $26.65 | $1.09 | 47,506.0 | -0.69% |
| 2025-12-01 | $27.94 | $26.51 | $1.43 | 75,042.0 | +2.43% |
| 2025-11-28 | $26.77 | $26.10 | $0.67 | 24,823.0 | +0.94% |
| 2025-11-26 | $27.59 | $26.29 | $1.31 | 73,339.0 | -4.19% |
| 2025-11-25 | $28.00 | $26.06 | $1.94 | 65,677.0 | +4.77% |
| 2025-11-24 | $27.00 | $26.00 | $1.00 | 58,313.0 | +1.97% |
| 2025-11-21 | $26.21 | $25.17 | $1.04 | 45,745.0 | +3.23% |
| 2025-11-20 | $25.68 | $24.95 | $0.73 | 35,541.0 | -0.44% |
| 2025-11-19 | $25.60 | $24.43 | $1.17 | 54,981.0 | +2.81% |
| 2025-11-18 | $24.60 | $24.29 | $0.31 | 65,232.0 | -0.45% |
| 2025-11-17 | $25.11 | $24.41 | $0.70 | 106,487.0 | -2.53% |
| 2025-11-14 | $25.98 | $24.80 | $1.18 | 59,641.0 | -4.10% |
| 2025-11-13 | $26.72 | $24.10 | $2.62 | 69,068.0 | +3.82% |
| 2025-11-12 | $25.47 | $25.02 | $0.45 | 40,905.0 | +1.08% |
| 2025-11-11 | $25.11 | $24.26 | $0.8476 | 35,288.0 | +3.33% |
| 2025-11-10 | $25.47 | $24.10 | $1.37 | 31,179.0 | +0.54% |
| 2025-11-07 | $24.38 | $23.78 | $0.5998 | 33,783.0 | -0.70% |
| 2025-11-06 | $25.20 | $24.33 | $0.87 | 39,082.0 | -3.64% |
| 2025-11-05 | $25.30 | $24.52 | $0.78 | 35,512.0 | +1.32% |
Electromed Inc. 주식 (ELMD) 연도별 가격 이력
이 심층 분석에서는 Electromed Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electromed Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electromed Inc. 주식 (ELMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.45 | $26.51 | $1.94 | 190,472.0 | +4.45% |
| 2025-11 | $28.00 | $23.72 | $4.28 | 968,763.0 | +11.26% |
| 2025-10 | $25.94 | $23.65 | $2.29 | 890,117.0 | -2.00% |
| 2025-09 | $26.95 | $23.14 | $3.81 | 1,783,570.0 | -0.73% |
| 2025-08 | $25.33 | $17.73 | $7.60 | 1,440,031.0 | +35.80% |
| 2025-07 | $22.16 | $18.01 | $4.15 | 1,369,976.0 | -17.19% |
| 2025-06 | $22.35 | $19.60 | $2.75 | 2,188,453.0 | +8.86% |
| 2025-05 | $23.50 | $18.67 | $4.82 | 1,598,827.0 | -12.29% |
| 2025-04 | $24.45 | $20.42 | $4.03 | 1,119,768.0 | -3.48% |
| 2025-03 | $28.11 | $22.62 | $5.49 | 1,634,974.0 | -11.76% |
| 2025-02 | $35.41 | $25.96 | $9.45 | 2,506,570.0 | -21.40% |
| 2025-01 | $35.56 | $29.21 | $6.35 | 1,753,463.0 | +16.41% |
Electromed Inc. 주식 (ELMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.26 | $26.55 | $4.71 | 1,980,633.0 | -2.01% |
| 2024-11 | $31.31 | $22.62 | $8.69 | 2,430,078.0 | +32.39% |
| 2024-10 | $23.38 | $20.17 | $3.21 | 1,222,449.0 | +8.29% |
| 2024-09 | $21.47 | $16.40 | $5.07 | 2,051,879.0 | +25.19% |
| 2024-08 | $17.23 | $13.74 | $3.49 | 537,373.0 | +9.65% |
| 2024-07 | $16.08 | $14.00 | $2.08 | 461,801.0 | +4.06% |
| 2024-06 | $15.41 | $14.00 | $1.41 | 549,280.0 | +2.80% |
| 2024-05 | $18.60 | $14.17 | $4.43 | 794,320.0 | -15.93% |
| 2024-04 | $17.39 | $13.90 | $3.49 | 588,317.0 | +7.68% |
| 2024-03 | $17.85 | $15.00 | $2.85 | 807,825.0 | +6.25% |
| 2024-02 | $16.06 | $9.90 | $6.16 | 750,386.0 | +51.24% |
| 2024-01 | $11.00 | $9.81 | $1.19 | 224,898.0 | -7.88% |
Electromed Inc. 주식 (ELMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.11 | $9.98 | $1.12 | 455,148.0 | +6.13% |
| 2023-11 | $10.84 | $9.53 | $1.31 | 236,322.0 | -2.37% |
| 2023-10 | $11.00 | $10.12 | $0.878 | 186,982.0 | +1.35% |
| 2023-09 | $11.41 | $9.93 | $1.48 | 218,458.0 | +4.74% |
| 2023-08 | $11.16 | $8.80 | $2.36 | 306,802.0 | -2.75% |
| 2023-07 | $11.71 | $10.10 | $1.61 | 184,088.0 | -4.76% |
| 2023-06 | $12.48 | $10.22 | $2.26 | 170,702.0 | -8.38% |
| 2023-05 | $12.78 | $10.33 | $2.45 | 227,735.0 | +6.76% |
| 2023-04 | $11.52 | $10.13 | $1.39 | 226,641.0 | +5.29% |
| 2023-03 | $13.40 | $10.03 | $3.37 | 389,676.0 | -21.95% |
| 2023-02 | $13.84 | $10.87 | $2.97 | 406,979.0 | +23.49% |
| 2023-01 | $11.66 | $10.00 | $1.66 | 134,655.0 | +2.86% |
1.36%
1.27%
자본화:
|
볼륨(24시간):