Stockscreener 앱 받기
0.3809
1.06%
0.004
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $0.395 | $0.3767 | $0.0183 | 318,453.0 | +1.06% |
| 2026-09-10 | $0.39 | $0.3621 | $0.0279 | 467,840.0 | -0.53% |
| 2026-09-09 | $0.4014 | $0.3705 | $0.0309 | 1,096,968.0 | -2.24% |
| 2026-09-08 | $0.4018 | $0.3425 | $0.0593 | 1,767,271.0 | +13.27% |
| 2026-09-04 | $0.3443 | $0.3222 | $0.0221 | 627,995.0 | +1.45% |
| 2026-09-03 | $0.35 | $0.32 | $0.03 | 979,101.0 | +3.78% |
| 2026-09-02 | $0.36 | $0.3065 | $0.0535 | 1,610,662.0 | -4.47% |
| 2026-09-01 | $0.3623 | $0.3306 | $0.0317 | 676,692.0 | -2.80% |
| 2026-08-31 | $0.3834 | $0.35 | $0.0334 | 1,444,763.0 | -0.11% |
| 2026-08-28 | $0.3672 | $0.3403 | $0.0269 | 556,236.0 | -2.37% |
| 2026-08-27 | $0.4017 | $0.3483 | $0.0534 | 1,436,486.0 | -4.80% |
| 2026-08-26 | $0.39 | $0.3664 | $0.0236 | 787,541.0 | -0.26% |
| 2026-08-25 | $0.405 | $0.37 | $0.035 | 789,191.0 | -2.85% |
| 2026-08-24 | $0.41 | $0.3701 | $0.0399 | 1,199,521.0 | -3.85% |
| 2026-08-21 | $0.4348 | $0.3798 | $0.055 | 2,921,963.0 | +3.37% |
| 2026-08-20 | $0.6815 | $0.3399 | $0.3416 | 4,797,356.0 | -42.89% |
| 2026-08-19 | $0.7167 | $0.6497 | $0.067 | 396,582.0 | +3.36% |
| 2026-08-18 | $0.6632 | $0.60 | $0.0632 | 560,235.0 | +8.85% |
| 2026-08-17 | $0.6599 | $0.58 | $0.0799 | 674,528.0 | -1.57% |
| 2026-08-14 | $0.62 | $0.5677 | $0.0524 | 421,366.0 | +4.30% |
Ess Tech Inc 주식 (GWH) 연도별 가격 이력
이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ess Tech Inc 주식 (GWH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.4018 | $0.3065 | $0.0953 | 7,863,435.0 | +8.83% |
| 2026-08 | $0.77 | $0.3399 | $0.4301 | 22,954,634.0 | -53.16% |
| 2026-07 | $1.06 | $0.71 | $0.351 | 14,270,785.0 | -21.34% |
| 2026-06 | $1.10 | $0.721 | $0.379 | 16,759,373.0 | -5.94% |
| 2026-05 | $1.19 | $0.5653 | $0.6247 | 22,167,094.0 | -8.18% |
| 2026-04 | $1.24 | $1.01 | $0.23 | 8,307,313.0 | -5.98% |
| 2026-03 | $1.61 | $1.09 | $0.52 | 13,906,932.0 | -26.42% |
| 2026-02 | $1.79 | $1.38 | $0.41 | 7,236,412.0 | -9.14% |
| 2026-01 | $2.15 | $1.50 | $0.65 | 12,341,061.0 | -6.91% |
Ess Tech Inc 주식 (GWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.77 | $1.73 | $1.04 | 8,706,519.0 | -33.45% |
| 2025-11 | $4.75 | $2.24 | $2.51 | 12,773,113.0 | -33.41% |
| 2025-10 | $13.87 | $1.45 | $12.42 | 543,694,898.0 | +171.71% |
| 2025-09 | $1.86 | $1.22 | $0.6362 | 4,756,253.0 | +4.83% |
| 2025-08 | $1.95 | $1.36 | $0.59 | 3,680,085.0 | -23.68% |
| 2025-07 | $2.65 | $1.24 | $1.41 | 9,464,342.0 | +42.86% |
| 2025-06 | $1.62 | $0.95 | $0.67 | 7,269,904.0 | -21.76% |
| 2025-05 | $3.18 | $0.7601 | $2.42 | 42,147,554.0 | -24.11% |
| 2025-04 | $3.05 | $1.96 | $1.09 | 1,050,402.0 | -31.29% |
| 2025-03 | $3.73 | $2.95 | $0.78 | 939,464.0 | -9.70% |
| 2025-02 | $5.80 | $3.40 | $2.40 | 1,887,054.0 | -34.48% |
| 2025-01 | $6.87 | $4.91 | $1.96 | 1,335,725.0 | -6.29% |
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.63 | $4.35 | $2.28 | 1,871,597.0 | -1.92% |
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,504,536.0 | -16.42% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
0.24%
자본화:
|
볼륨(24시간):