Stockscreener 앱 받기
10.41
1.14%
-0.12
시간 외 거래:
10.65
0.24
+2.31%
Haier Smart Home 주식 (HSHCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $10.45 | $10.32 | $0.1275 | 82,939.0 | -1.14% |
| 2026-04-01 | $10.59 | $10.52 | $0.07 | 58,532.0 | -1.13% |
| 2026-03-31 | $10.68 | $10.52 | $0.16 | 158,366.0 | +2.21% |
| 2026-03-30 | $10.57 | $10.42 | $0.155 | 127,586.0 | -5.19% |
| 2026-03-27 | $11.07 | $10.73 | $0.34 | 130,537.0 | -4.18% |
| 2026-03-26 | $11.92 | $11.47 | $0.45 | 65,876.0 | -4.73% |
| 2026-03-25 | $12.07 | $12.00 | $0.07 | 85,347.0 | -0.41% |
| 2026-03-24 | $12.15 | $12.00 | $0.15 | 65,043.0 | +0.50% |
| 2026-03-23 | $12.17 | $12.03 | $0.14 | 49,849.0 | -0.99% |
| 2026-03-20 | $12.34 | $12.14 | $0.195 | 90,022.0 | -2.41% |
| 2026-03-19 | $12.54 | $12.37 | $0.17 | 37,419.0 | -0.32% |
| 2026-03-18 | $12.66 | $12.49 | $0.17 | 43,262.0 | -2.27% |
| 2026-03-17 | $12.83 | $12.70 | $0.13 | 39,712.0 | +0.55% |
| 2026-03-16 | $12.76 | $12.69 | $0.07 | 54,757.0 | +0.00% |
| 2026-03-13 | $12.86 | $12.71 | $0.15 | 46,284.0 | +0.24% |
| 2026-03-12 | $12.76 | $12.67 | $0.09 | 97,153.0 | -0.86% |
| 2026-03-11 | $12.84 | $12.73 | $0.11 | 49,623.0 | -0.23% |
| 2026-03-10 | $12.98 | $12.80 | $0.1835 | 51,038.0 | +1.02% |
| 2026-03-09 | $12.75 | $12.56 | $0.19 | 64,830.0 | +1.28% |
| 2026-03-06 | $12.62 | $12.27 | $0.35 | 52,637.0 | +0.32% |
| 2026-03-05 | $12.61 | $12.48 | $0.13 | 62,375.0 | -1.96% |
Haier Smart Home 주식 (HSHCY) 연도별 가격 이력
이 심층 분석에서는 Haier Smart Home 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSHCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Haier Smart Home 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Haier Smart Home 주식 (HSHCY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $10.59 | $10.32 | $0.27 | 226,659.0 | -2.25% |
| 2026-03 | $12.98 | $10.42 | $2.56 | 1,453,197.0 | -23.38% |
| 2026-02 | $14.06 | $13.07 | $0.99 | 275,827.0 | +6.35% |
| 2026-01 | $13.79 | $12.69 | $1.10 | 781,117.0 | +5.57% |
Haier Smart Home 주식 (HSHCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.98 | $12.14 | $1.84 | 980,889.0 | -6.97% |
| 2025-11 | $13.97 | $12.46 | $1.51 | 1,203,271.0 | +5.33% |
| 2025-10 | $13.49 | $11.87 | $1.62 | 1,015,483.0 | +0.00% |
| 2025-09 | $14.14 | $12.54 | $1.60 | 1,140,030.0 | -4.92% |
| 2025-08 | $13.61 | $11.93 | $1.68 | 1,533,103.0 | +9.49% |
| 2025-07 | $13.31 | $11.40 | $1.91 | 1,026,410.0 | +8.37% |
| 2025-06 | $12.07 | $11.02 | $1.05 | 1,033,217.0 | -0.69% |
| 2025-05 | $12.73 | $11.34 | $1.39 | 992,707.0 | +0.35% |
| 2025-04 | $12.93 | $9.84 | $3.09 | 5,148,499.0 | -10.15% |
| 2025-03 | $14.29 | $12.14 | $2.15 | 1,389,468.0 | -0.70% |
| 2025-02 | $13.72 | $12.50 | $1.22 | 1,677,243.0 | -2.12% |
| 2025-01 | $14.30 | $12.54 | $1.76 | 2,771,366.0 | -5.86% |
Haier Smart Home 주식 (HSHCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.27 | $13.13 | $2.14 | 2,458,284.0 | +3.08% |
| 2024-11 | $15.42 | $13.28 | $2.14 | 1,252,441.0 | -8.09% |
| 2024-10 | $19.13 | $14.42 | $4.71 | 5,566,693.0 | -7.30% |
| 2024-09 | $16.70 | $11.56 | $5.14 | 885,105.0 | +27.85% |
| 2024-08 | $12.91 | $11.29 | $1.62 | 24,489,735.0 | -6.60% |
| 2024-07 | $13.61 | $11.52 | $2.09 | 5,082,514.0 | -2.37% |
| 2024-06 | $15.56 | $13.26 | $2.30 | 889,954.0 | -7.78% |
| 2024-05 | $16.32 | $14.31 | $2.01 | 1,179,427.0 | -1.09% |
| 2024-04 | $14.98 | $12.47 | $2.51 | 1,426,972.0 | +18.29% |
| 2024-03 | $12.82 | $11.38 | $1.44 | 7,215,147.0 | +2.73% |
| 2024-02 | $12.83 | $11.20 | $1.63 | 1,762,156.0 | +7.38% |
| 2024-01 | $11.57 | $10.68 | $0.89 | 8,066,951.0 | +0.00% |
3.83%
0.91%
자본화:
|
볼륨(24시간):