Stockscreener 앱 받기
0.4103
0.02%
0.000075
시간 외 거래:
.27
-0.1403
-34.19%
First Hydrogen Corp 주식 (FHYDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.4249 | $0.4103 | $0.0146 | 1,450.0 | +0.02% |
| 2025-08-19 | $0.4123 | $0.4102 | $0.0021 | 5,000.0 | -8.80% |
| 2025-08-18 | $0.4498 | $0.4498 | $0.00 | 520.0 | +0.38% |
| 2025-08-14 | $0.4481 | $0.4481 | $0.00 | 2,000.0 | +1.59% |
| 2025-08-12 | $0.4618 | $0.4411 | $0.0207 | 5,600.0 | -3.27% |
| 2025-08-11 | $0.4676 | $0.456 | $0.0116 | 3,375.0 | +0.88% |
| 2025-08-08 | $0.4751 | $0.45 | $0.0251 | 4,507.0 | -4.98% |
| 2025-08-07 | $0.4952 | $0.4757 | $0.0195 | 770.0 | +0.16% |
| 2025-08-06 | $0.4749 | $0.4749 | $0.00 | 2,000.0 | +1.67% |
| 2025-08-05 | $0.4671 | $0.436 | $0.0311 | 5,628.0 | +6.79% |
| 2025-08-04 | $0.4817 | $0.4374 | $0.0443 | 2,890.0 | -7.02% |
| 2025-07-31 | $0.4886 | $0.4704 | $0.0182 | 975.0 | -3.49% |
| 2025-07-30 | $0.498 | $0.4761 | $0.0219 | 1,620.0 | -2.59% |
| 2025-07-29 | $0.5004 | $0.5004 | $0.00 | 1,611.0 | -1.89% |
| 2025-07-28 | $0.5215 | $0.4756 | $0.0459 | 28,218.0 | +0.97% |
First Hydrogen Corp 주식 (FHYDF) 연도별 가격 이력
이 심층 분석에서는 First Hydrogen Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHYDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Hydrogen Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Hydrogen Corp 주식 (FHYDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.4952 | $0.4102 | $0.085 | 33,740.0 | -12.78% |
| 2025-07 | $0.6081 | $0.4661 | $0.142 | 125,421.0 | -6.85% |
| 2025-06 | $0.9778 | $0.4485 | $0.5293 | 221,388.0 | +15.30% |
| 2025-05 | $0.49 | $0.334 | $0.156 | 101,400.0 | +13.21% |
| 2025-04 | $0.435 | $0.3028 | $0.1323 | 62,993.0 | +19.78% |
| 2025-03 | $0.49 | $0.262 | $0.228 | 90,798.0 | +12.66% |
| 2025-02 | $0.2949 | $0.2325 | $0.0624 | 44,123.0 | +12.56% |
| 2025-01 | $0.27 | $0.2392 | $0.0308 | 120,062.0 | +1.11% |
First Hydrogen Corp 주식 (FHYDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2882 | $0.20 | $0.0882 | 214,419.0 | +4.12% |
| 2024-11 | $0.302 | $0.19 | $0.112 | 321,464.0 | -18.46% |
| 2024-10 | $0.329 | $0.2593 | $0.0697 | 160,357.0 | -4.68% |
| 2024-09 | $0.3256 | $0.2921 | $0.0335 | 36,313.0 | +3.58% |
| 2024-08 | $0.4358 | $0.26 | $0.1758 | 160,229.0 | -16.97% |
| 2024-07 | $0.4358 | $0.3154 | $0.1204 | 39,322.0 | -11.55% |
| 2024-06 | $0.71 | $0.376 | $0.334 | 340,358.0 | -39.12% |
| 2024-05 | $0.9702 | $0.6307 | $0.3395 | 172,568.0 | -5.56% |
| 2024-04 | $0.90 | $0.6883 | $0.2117 | 118,254.0 | -15.79% |
| 2024-03 | $1.16 | $0.7486 | $0.4114 | 100,849.0 | -28.92% |
| 2024-02 | $1.23 | $1.07 | $0.16 | 37,662.0 | -4.17% |
| 2024-01 | $1.28 | $1.14 | $0.14 | 33,713.0 | -6.25% |
First Hydrogen Corp 주식 (FHYDF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.36 | $1.11 | $0.25 | 166,595.0 | +15.32% |
| 2023-11 | $1.48 | $1.04 | $0.44 | 94,793.0 | -17.16% |
| 2023-10 | $1.53 | $1.05 | $0.48 | 67,867.0 | -11.52% |
| 2023-09 | $2.02 | $1.42 | $0.60 | 272,782.0 | -20.08% |
| 2023-08 | $2.20 | $1.78 | $0.42 | 38,813.0 | -9.76% |
| 2023-07 | $2.38 | $2.06 | $0.3239 | 51,059.0 | -6.67% |
| 2023-06 | $2.44 | $1.98 | $0.46 | 67,291.0 | +11.39% |
| 2023-05 | $2.29 | $1.98 | $0.31 | 58,028.0 | +12.22% |
| 2023-04 | $3.01 | $1.70 | $1.31 | 50,121.0 | -35.71% |
| 2023-03 | $3.01 | $2.41 | $0.5993 | 27,182.0 | +13.82% |
| 2023-02 | $3.20 | $2.45 | $0.7499 | 38,501.0 | -19.34% |
| 2023-01 | $3.50 | $3.04 | $0.4578 | 20,836.0 | -11.34% |
4.07%
0.39%
자본화:
|
볼륨(24시간):