Stockscreener 앱 받기
1.62
0.62%
0.01
시간 외 거래:
1.63
0.010
+0.62%
Elme Communities 주식 (ELME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $1.64 | $1.61 | $0.025 | 397,965.0 | +0.62% |
| 2026-08-18 | $1.62 | $1.61 | $0.01 | 175,409.0 | +0.00% |
| 2026-08-17 | $1.62 | $1.61 | $0.015 | 260,316.0 | -0.62% |
| 2026-08-14 | $1.64 | $1.62 | $0.02 | 203,196.0 | +0.00% |
| 2026-08-13 | $1.65 | $1.62 | $0.025 | 420,626.0 | +0.00% |
| 2026-08-12 | $1.64 | $1.61 | $0.0271 | 274,671.0 | +0.00% |
| 2026-08-11 | $1.63 | $1.61 | $0.02 | 341,775.0 | +0.00% |
| 2026-08-10 | $1.64 | $1.61 | $0.0289 | 778,025.0 | +0.00% |
| 2026-08-07 | $1.64 | $1.62 | $0.0189 | 510,125.0 | -0.61% |
| 2026-08-06 | $1.65 | $1.62 | $0.03 | 648,952.0 | -0.61% |
| 2026-08-05 | $1.64 | $1.61 | $0.025 | 242,709.0 | +1.23% |
| 2026-08-04 | $1.65 | $1.62 | $0.03 | 443,475.0 | -1.22% |
| 2026-08-03 | $1.67 | $1.62 | $0.05 | 729,239.0 | +1.86% |
| 2026-07-31 | $1.63 | $1.60 | $0.03 | 315,877.0 | -0.62% |
| 2026-07-30 | $1.63 | $1.60 | $0.03 | 513,809.0 | -0.61% |
| 2026-07-29 | $1.63 | $1.60 | $0.03 | 884,284.0 | +1.87% |
| 2026-07-28 | $1.63 | $1.59 | $0.04 | 1,762,010.0 | -1.23% |
| 2026-07-27 | $1.64 | $1.59 | $0.05 | 3,077,630.0 | +8.72% |
| 2026-07-24 | $1.52 | $1.47 | $0.05 | 1,359,884.0 | +1.36% |
| 2026-07-23 | $1.50 | $1.46 | $0.04 | 771,646.0 | -1.34% |
| 2026-07-22 | $1.52 | $1.49 | $0.035 | 515,822.0 | -1.32% |
| 2026-07-21 | $1.52 | $1.49 | $0.03 | 392,309.0 | +0.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.67 | $1.61 | $0.06 | 5,824,448.0 | +0.62% |
| 2026-07 | $1.64 | $1.46 | $0.18 | 34,111,675.0 | +8.78% |
| 2026-06 | $2.07 | $1.26 | $0.81 | 39,807,390.0 | -27.80% |
| 2026-05 | $2.20 | $1.98 | $0.22 | 24,641,067.0 | -5.53% |
| 2026-04 | $2.19 | $2.00 | $0.195 | 21,950,682.0 | +7.96% |
| 2026-03 | $2.21 | $1.98 | $0.23 | 32,169,542.0 | -6.51% |
| 2026-02 | $2.26 | $2.13 | $0.13 | 31,005,996.0 | -2.27% |
| 2026-01 | $17.58 | $2.10 | $15.48 | 191,672,522.0 | -87.36% |
Elme Communities 주식 (ELME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.68 | $17.05 | $0.63 | 31,647,524.0 | +0.23% |
| 2025-11 | $17.40 | $16.33 | $1.07 | 30,390,268.0 | +5.53% |
| 2025-10 | $16.99 | $16.35 | $0.643 | 25,094,769.0 | -2.43% |
| 2025-09 | $17.26 | $16.66 | $0.595 | 19,785,712.0 | -1.29% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):