Stockscreener 앱 받기
1.91
1.35%
0.06
Hwh International Inc 주식 (HWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $1.86 | $1.82 | $0.038 | 2,577.0 | -0.54% |
| 2026-08-28 | $2.00 | $1.85 | $0.1499 | 5,213.0 | -7.04% |
| 2026-08-27 | $2.02 | $1.95 | $0.07 | 6,481.0 | +1.53% |
| 2026-08-26 | $2.02 | $1.92 | $0.10 | 11,920.0 | -2.49% |
| 2026-08-25 | $2.01 | $1.88 | $0.13 | 11,872.0 | +6.35% |
| 2026-08-24 | $2.04 | $1.82 | $0.215 | 34,992.0 | -9.13% |
| 2026-08-21 | $2.13 | $2.01 | $0.12 | 9,710.0 | -5.02% |
| 2026-08-20 | $2.20 | $2.06 | $0.1376 | 17,396.0 | +4.29% |
| 2026-08-19 | $2.18 | $1.94 | $0.24 | 77,052.0 | +0.00% |
| 2026-08-18 | $2.12 | $1.85 | $0.27 | 95,909.0 | +9.95% |
| 2026-08-17 | $1.95 | $1.72 | $0.2299 | 66,843.0 | +5.52% |
| 2026-08-14 | $1.85 | $1.59 | $0.261 | 65,278.0 | +7.10% |
| 2026-08-13 | $1.75 | $1.54 | $0.21 | 83,319.0 | +3.68% |
| 2026-08-12 | $1.64 | $1.36 | $0.2821 | 347,430.0 | +23.48% |
| 2026-08-11 | $1.37 | $1.24 | $0.135 | 414,252.0 | -8.33% |
| 2026-08-10 | $1.47 | $1.42 | $0.05 | 2,638,649.0 | -3.36% |
| 2026-08-07 | $1.83 | $1.43 | $0.40 | 149,297.0 | +2.05% |
| 2026-08-06 | $1.49 | $1.44 | $0.05 | 8,382.0 | +0.69% |
| 2026-08-05 | $1.49 | $1.40 | $0.0866 | 4,295.0 | +1.40% |
| 2026-08-04 | $1.49 | $1.42 | $0.07 | 4,612.0 | +0.70% |
| 2026-08-03 | $1.46 | $1.39 | $0.0696 | 33,831.0 | +0.00% |
Hwh International Inc 주식 (HWH) 연도별 가격 이력
이 심층 분석에서는 Hwh International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hwh International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hwh International Inc 주식 (HWH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.20 | $1.24 | $0.965 | 4,089,310.0 | +29.58% |
| 2026-07 | $1.49 | $1.13 | $0.36 | 533,669.0 | +0.00% |
| 2026-06 | $2.60 | $1.00 | $1.60 | 27,768,046.0 | +31.48% |
| 2026-05 | $1.14 | $0.9801 | $0.1599 | 259,866.0 | +1.89% |
| 2026-04 | $1.20 | $0.99 | $0.2138 | 420,307.0 | -1.85% |
| 2026-03 | $1.83 | $0.88 | $0.95 | 2,019,979.0 | -16.28% |
| 2026-02 | $1.75 | $1.13 | $0.62 | 562,883.0 | -21.82% |
| 2026-01 | $1.98 | $1.42 | $0.56 | 685,916.0 | +10.74% |
Hwh International Inc 주식 (HWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.81 | $1.41 | $1.40 | 9,230,737.0 | -5.73% |
| 2025-11 | $2.01 | $1.40 | $0.61 | 256,949.0 | -23.04% |
| 2025-10 | $3.12 | $1.90 | $1.22 | 905,721.0 | -25.55% |
| 2025-09 | $7.77 | $2.31 | $5.46 | 379,373,784.0 | +90.28% |
| 2025-08 | $1.93 | $1.31 | $0.62 | 7,873,102.0 | +4.35% |
| 2025-07 | $3.16 | $1.26 | $1.90 | 64,767,902.0 | +8.66% |
| 2025-06 | $1.45 | $1.08 | $0.3699 | 1,116,978.0 | +5.83% |
| 2025-05 | $2.08 | $1.06 | $1.02 | 53,571,080.0 | +1.69% |
| 2025-04 | $1.35 | $0.90 | $0.45 | 1,276,771.0 | -4.84% |
| 2025-03 | $2.20 | $1.18 | $1.02 | 11,749,131.0 | -28.74% |
| 2025-02 | $2.70 | $1.27 | $1.43 | 3,958,182.8 | -14.05% |
| 2025-01 | $4.38 | $1.35 | $3.03 | 85,081,690.0 | -37.22% |
Hwh International Inc 주식 (HWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $1.95 | $5.25 | 3,265,352.8 | -38.78% |
| 2024-11 | $5.80 | $2.30 | $3.50 | 6,689,678.0 | +35.87% |
| 2024-10 | $6.05 | $3.55 | $2.50 | 926,091.8 | -18.03% |
| 2024-09 | $4.40 | $2.12 | $2.28 | 353,695.0 | +62.96% |
| 2024-08 | $4.55 | $2.06 | $2.49 | 2,065,329.8 | -38.29% |
| 2024-07 | $5.25 | $4.00 | $1.25 | 43,189.8 | -14.22% |
| 2024-06 | $5.80 | $4.24 | $1.56 | 148,100.0 | -5.56% |
| 2024-05 | $11.15 | $5.25 | $5.90 | 601,467.8 | -43.75% |
| 2024-04 | $15.75 | $3.75 | $12.00 | 18,346,243.0 | +102.11% |
| 2024-03 | $9.30 | $4.08 | $5.22 | 79,824.6 | -3.06% |
| 2024-02 | $8.15 | $4.45 | $3.70 | 79,824.4 | -16.95% |
| 2024-01 | $16.65 | $5.62 | $11.02 | 532,354.0 | +0.00% |
1.54%
자본화:
|
볼륨(24시간):