Stockscreener 앱 받기
16.87
0.33%
0.0534
Elme Communities 주식 (ELME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-22 | $16.94 | $16.79 | $0.155 | 200,831.0 | +0.30% |
| 2025-09-19 | $16.96 | $16.81 | $0.15 | 1,671,296.0 | -0.65% |
| 2025-09-18 | $17.02 | $16.70 | $0.31 | 682,590.0 | +1.07% |
| 2025-09-17 | $16.92 | $16.68 | $0.245 | 805,942.0 | -1.35% |
| 2025-09-16 | $17.05 | $16.86 | $0.185 | 1,136,972.0 | +0.47% |
| 2025-09-15 | $17.23 | $16.86 | $0.37 | 1,299,825.0 | -1.34% |
| 2025-09-12 | $17.17 | $16.96 | $0.205 | 955,632.0 | +0.29% |
| 2025-09-11 | $17.15 | $16.84 | $0.315 | 1,176,279.0 | -0.12% |
| 2025-09-10 | $17.25 | $17.07 | $0.185 | 946,074.0 | -0.47% |
| 2025-09-09 | $17.22 | $17.12 | $0.10 | 879,591.0 | -0.12% |
| 2025-09-08 | $17.25 | $17.03 | $0.215 | 626,870.0 | -0.12% |
| 2025-09-05 | $17.26 | $17.11 | $0.155 | 817,316.0 | +0.53% |
| 2025-09-04 | $17.14 | $16.99 | $0.15 | 641,765.0 | +0.41% |
| 2025-09-03 | $17.10 | $16.94 | $0.16 | 615,479.0 | +0.29% |
| 2025-09-02 | $17.07 | $16.86 | $0.215 | 1,050,428.0 | -0.41% |
| 2025-08-29 | $17.14 | $17.00 | $0.14 | 686,373.0 | +0.29% |
| 2025-08-28 | $17.24 | $16.98 | $0.255 | 520,468.0 | -0.47% |
| 2025-08-27 | $17.13 | $16.91 | $0.22 | 820,354.0 | +0.82% |
| 2025-08-26 | $17.04 | $16.90 | $0.14 | 1,355,506.0 | -0.18% |
| 2025-08-25 | $17.04 | $16.91 | $0.125 | 978,301.0 | +0.29% |
Elme Communities 주식 (ELME) 연도별 가격 이력
이 심층 분석에서는 Elme Communities 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elme Communities 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elme Communities 주식 (ELME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $17.26 | $16.68 | $0.585 | 13,506,890.0 | -1.23% |
| 2025-08 | $17.24 | $14.81 | $2.42 | 30,790,746.0 | +13.26% |
| 2025-07 | $16.56 | $15.02 | $1.54 | 13,428,238.0 | -5.16% |
| 2025-06 | $16.80 | $15.57 | $1.23 | 12,467,650.0 | -1.00% |
| 2025-05 | $16.42 | $15.26 | $1.16 | 11,868,268.0 | +3.15% |
| 2025-04 | $17.42 | $13.95 | $3.47 | 14,274,611.0 | -10.52% |
| 2025-03 | $17.62 | $16.80 | $0.82 | 12,841,878.0 | +0.06% |
| 2025-02 | $18.08 | $14.96 | $3.11 | 14,532,692.0 | +13.96% |
| 2025-01 | $15.40 | $14.20 | $1.20 | 9,152,270.0 | -0.07% |
Elme Communities 주식 (ELME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.90 | $14.56 | $2.34 | 12,009,444.0 | -11.98% |
| 2024-11 | $17.89 | $15.56 | $2.33 | 11,980,105.0 | +0.41% |
| 2024-10 | $17.64 | $16.54 | $1.10 | 9,006,005.0 | -4.09% |
| 2024-09 | $18.49 | $17.20 | $1.29 | 10,548,388.0 | -0.40% |
| 2024-08 | $17.71 | $16.35 | $1.36 | 8,433,660.0 | +7.29% |
| 2024-07 | $16.98 | $15.20 | $1.78 | 10,663,145.0 | +3.33% |
| 2024-06 | $15.95 | $14.92 | $1.03 | 10,112,923.0 | +3.37% |
| 2024-05 | $16.43 | $14.79 | $1.64 | 11,644,310.0 | +1.65% |
| 2024-04 | $15.30 | $13.30 | $2.00 | 18,123,969.0 | +8.91% |
| 2024-03 | $13.96 | $12.74 | $1.22 | 12,080,412.0 | +8.07% |
| 2024-02 | $14.80 | $12.75 | $2.05 | 15,078,366.0 | -11.05% |
| 2024-01 | $15.02 | $13.81 | $1.21 | 11,755,450.0 | -0.82% |
Elme Communities 주식 (ELME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.10 | $13.14 | $1.96 | 13,923,055.0 | +11.11% |
| 2023-11 | $13.92 | $12.44 | $1.48 | 11,680,396.0 | +2.98% |
| 2023-10 | $14.46 | $12.66 | $1.80 | 13,039,233.0 | -6.45% |
| 2023-09 | $15.50 | $13.43 | $2.07 | 12,347,711.0 | -11.31% |
| 2023-08 | $16.21 | $15.06 | $1.15 | 9,603,545.0 | -5.35% |
| 2023-07 | $17.19 | $15.96 | $1.23 | 12,073,788.0 | -1.16% |
| 2023-06 | $16.73 | $14.97 | $1.76 | 16,879,761.0 | +8.80% |
| 2023-05 | $17.52 | $14.95 | $2.57 | 14,470,447.0 | -12.30% |
| 2023-04 | $18.23 | $16.90 | $1.33 | 8,526,917.0 | -3.53% |
| 2023-03 | $18.47 | $16.23 | $2.24 | 11,927,175.0 | +0.00% |
0.05%
0.35%
자본화:
|
볼륨(24시간):