Stockscreener 앱 받기
2.08%
시간 외 거래:
Ihuman Inc Adr 주식 (IH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $2.98 | $2.85 | $0.1237 | 7,610.0 | +2.08% |
| 2025-09-30 | $2.97 | $2.87 | $0.1032 | 19,146.0 | +1.40% |
| 2025-09-29 | $2.90 | $2.77 | $0.1309 | 11,343.0 | +2.33% |
| 2025-09-26 | $2.86 | $2.75 | $0.11 | 26,418.0 | -0.54% |
| 2025-09-25 | $2.86 | $2.77 | $0.0921 | 6,234.0 | -0.71% |
| 2025-09-24 | $2.91 | $2.71 | $0.20 | 12,770.0 | +4.06% |
| 2025-09-23 | $2.87 | $2.71 | $0.16 | 16,714.0 | -5.24% |
| 2025-09-22 | $2.93 | $2.80 | $0.1277 | 20,000.0 | +0.70% |
| 2025-09-19 | $3.03 | $2.83 | $0.20 | 58,690.0 | -4.05% |
| 2025-09-18 | $3.07 | $2.95 | $0.1194 | 21,117.0 | -3.58% |
| 2025-09-17 | $3.09 | $2.96 | $0.13 | 12,136.0 | +4.07% |
| 2025-09-16 | $3.05 | $2.92 | $0.13 | 26,274.0 | -3.28% |
| 2025-09-15 | $3.16 | $2.92 | $0.2443 | 23,712.0 | +6.64% |
| 2025-09-12 | $2.94 | $2.80 | $0.1383 | 7,916.0 | -2.96% |
| 2025-09-11 | $3.00 | $2.86 | $0.1376 | 12,151.0 | +1.28% |
| 2025-09-10 | $3.00 | $2.90 | $0.10 | 21,838.0 | +0.34% |
| 2025-09-09 | $2.96 | $2.85 | $0.11 | 17,700.0 | +1.40% |
| 2025-09-08 | $2.90 | $2.68 | $0.2246 | 17,555.0 | +4.38% |
| 2025-09-05 | $2.80 | $2.70 | $0.1008 | 2,467.0 | +0.37% |
| 2025-09-04 | $2.75 | $2.59 | $0.158 | 18,660.0 | +4.20% |
| 2025-09-03 | $2.78 | $2.57 | $0.212 | 22,204.0 | +2.75% |
Ihuman Inc Adr 주식 (IH) 연도별 가격 이력
이 심층 분석에서는 Ihuman Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ihuman Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ihuman Inc Adr 주식 (IH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.98 | $2.85 | $0.1237 | 7,610.0 | +0.00% |
| 2025-09 | $3.16 | $2.52 | $0.6443 | 430,100.0 | +5.55% |
| 2025-08 | $3.10 | $2.50 | $0.60 | 448,574.0 | -6.83% |
| 2025-07 | $3.60 | $2.20 | $1.40 | 1,274,956.0 | +20.00% |
| 2025-06 | $2.55 | $2.20 | $0.3492 | 178,050.0 | +5.04% |
| 2025-05 | $2.45 | $2.14 | $0.31 | 254,915.0 | +11.21% |
| 2025-04 | $2.29 | $1.76 | $0.5287 | 464,418.0 | +0.94% |
| 2025-03 | $3.18 | $2.03 | $1.15 | 2,282,512.0 | +3.41% |
| 2025-02 | $2.20 | $1.60 | $0.60 | 2,216,667.0 | +19.19% |
| 2025-01 | $1.78 | $1.55 | $0.23 | 206,807.0 | +1.78% |
Ihuman Inc Adr 주식 (IH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.81 | $1.60 | $0.21 | 254,260.0 | +0.00% |
| 2024-11 | $1.85 | $1.47 | $0.38 | 529,130.0 | -7.30% |
| 2024-10 | $2.48 | $1.70 | $0.78 | 522,472.0 | -22.61% |
| 2024-09 | $2.35 | $1.50 | $0.8495 | 558,587.0 | +40.24% |
| 2024-08 | $1.66 | $1.50 | $0.16 | 1,731,492.0 | +4.46% |
| 2024-07 | $1.85 | $1.57 | $0.28 | 582,321.0 | -12.29% |
| 2024-06 | $2.15 | $1.71 | $0.44 | 303,119.0 | -11.39% |
| 2024-05 | $2.18 | $1.70 | $0.48 | 754,453.0 | +17.10% |
| 2024-04 | $1.89 | $1.70 | $0.1862 | 478,397.0 | +1.47% |
| 2024-03 | $2.15 | $1.68 | $0.47 | 822,814.0 | -16.26% |
| 2024-02 | $2.57 | $1.98 | $0.59 | 282,599.0 | -17.14% |
| 2024-01 | $3.18 | $2.21 | $0.97 | 102,818.0 | -20.20% |
Ihuman Inc Adr 주식 (IH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.17 | $2.51 | $0.6623 | 84,820.0 | +11.64% |
| 2023-11 | $2.96 | $2.39 | $0.57 | 91,931.0 | +6.59% |
| 2023-10 | $3.08 | $2.50 | $0.5799 | 73,644.0 | -14.57% |
| 2023-09 | $3.20 | $2.90 | $0.30 | 66,073.0 | +6.34% |
| 2023-08 | $3.80 | $2.82 | $0.98 | 187,588.0 | -11.53% |
| 2023-07 | $3.54 | $2.84 | $0.70 | 203,681.0 | +8.45% |
| 2023-06 | $2.99 | $2.58 | $0.41 | 161,494.0 | +17.46% |
| 2023-05 | $4.00 | $2.31 | $1.69 | 343,344.0 | -20.48% |
| 2023-04 | $3.40 | $2.72 | $0.68 | 155,799.0 | -2.19% |
| 2023-03 | $3.80 | $2.63 | $1.17 | 367,752.0 | +10.58% |
| 2023-02 | $3.82 | $2.50 | $1.32 | 530,334.0 | -17.23% |
| 2023-01 | $4.26 | $2.18 | $2.08 | 1,447,155.0 | +36.15% |
0.30%
0.09%
자본화:
|
볼륨(24시간):