Stockscreener 앱 받기
0.7473
1.49%
-0.0113
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.787 | $0.747 | $0.04 | 194,650.0 | -1.49% |
| 2026-07-30 | $0.7958 | $0.714 | $0.0818 | 578,992.0 | +6.13% |
| 2026-07-29 | $0.7501 | $0.71 | $0.0401 | 297,394.0 | -4.73% |
| 2026-07-28 | $0.79 | $0.7153 | $0.0747 | 452,221.0 | -2.42% |
| 2026-07-27 | $0.7918 | $0.751 | $0.0408 | 358,266.0 | +2.40% |
| 2026-07-24 | $0.817 | $0.75 | $0.067 | 570,184.0 | -6.18% |
| 2026-07-23 | $0.9078 | $0.7999 | $0.1079 | 877,581.0 | -9.84% |
| 2026-07-22 | $0.9982 | $0.822 | $0.1762 | 3,047,674.0 | +5.35% |
| 2026-07-21 | $0.868 | $0.833 | $0.035 | 226,146.0 | +0.81% |
| 2026-07-20 | $0.90 | $0.8355 | $0.0645 | 296,877.0 | -5.52% |
| 2026-07-17 | $0.91 | $0.8626 | $0.0474 | 271,973.0 | -0.60% |
| 2026-07-16 | $1.01 | $0.87 | $0.14 | 701,084.0 | -12.75% |
| 2026-07-15 | $1.06 | $0.91 | $0.151 | 2,087,940.0 | +17.31% |
| 2026-07-14 | $0.8987 | $0.8054 | $0.0934 | 403,651.0 | +7.88% |
| 2026-07-13 | $0.87 | $0.8032 | $0.0669 | 252,415.0 | -5.14% |
| 2026-07-10 | $0.859 | $0.8002 | $0.0588 | 309,192.0 | +3.07% |
| 2026-07-09 | $0.8634 | $0.8103 | $0.0531 | 267,864.0 | +1.78% |
| 2026-07-08 | $0.8174 | $0.77 | $0.0474 | 372,527.0 | +6.54% |
| 2026-07-07 | $0.88 | $0.71 | $0.17 | 977,884.0 | -13.60% |
| 2026-07-06 | $0.92 | $0.852 | $0.068 | 420,338.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.06 | $0.71 | $0.351 | 14,465,435.0 | -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% |
0.73%
0.30%
자본화:
|
볼륨(24시간):