Stockscreener 앱 받기
1.73%
Ihuman Inc Adr 주식 (IH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.76 | $1.66 | $0.10 | 11,190.0 | -1.73% |
| 2026-05-04 | $1.76 | $1.70 | $0.06 | 9,937.0 | +0.42% |
| 2026-05-01 | $1.74 | $1.69 | $0.0542 | 13,697.0 | +1.34% |
| 2026-04-30 | $1.75 | $1.65 | $0.0952 | 4,807.0 | +0.00% |
| 2026-04-29 | $1.78 | $1.70 | $0.08 | 4,085.0 | -2.30% |
| 2026-04-28 | $1.77 | $1.70 | $0.07 | 4,915.0 | +0.13% |
| 2026-04-27 | $1.77 | $1.68 | $0.09 | 9,005.0 | +1.88% |
| 2026-04-24 | $1.75 | $1.65 | $0.10 | 4,373.0 | -3.09% |
| 2026-04-23 | $1.76 | $1.68 | $0.08 | 5,337.0 | -1.05% |
| 2026-04-22 | $1.79 | $1.74 | $0.05 | 3,226.0 | +3.41% |
| 2026-04-21 | $1.80 | $1.72 | $0.08 | 8,588.0 | -2.82% |
| 2026-04-20 | $1.79 | $1.67 | $0.118 | 16,320.0 | +3.51% |
| 2026-04-17 | $1.78 | $1.61 | $0.1699 | 10,296.0 | -4.26% |
| 2026-04-16 | $1.83 | $1.75 | $0.0799 | 13,153.0 | +1.48% |
| 2026-04-15 | $1.82 | $1.71 | $0.11 | 32,800.0 | +0.57% |
| 2026-04-14 | $1.77 | $1.66 | $0.1096 | 7,968.0 | +5.42% |
| 2026-04-13 | $1.71 | $1.59 | $0.12 | 8,084.0 | -1.19% |
| 2026-04-10 | $1.75 | $1.62 | $0.13 | 5,721.0 | -4.55% |
| 2026-04-09 | $1.76 | $1.64 | $0.12 | 6,252.0 | +0.16% |
| 2026-04-08 | $1.81 | $1.68 | $0.1277 | 27,771.0 | +2.76% |
| 2026-04-07 | $1.74 | $1.62 | $0.12 | 8,489.0 | +6.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.76 | $1.66 | $0.10 | 46,014.0 | +0.00% |
| 2026-04 | $1.83 | $1.55 | $0.28 | 229,831.0 | -0.29% |
| 2026-03 | $2.05 | $1.68 | $0.37 | 175,054.0 | -1.45% |
| 2026-02 | $2.24 | $1.67 | $0.57 | 229,300.0 | -5.92% |
| 2026-01 | $2.20 | $1.80 | $0.3992 | 375,211.0 | -12.45% |
Ihuman Inc Adr 주식 (IH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.82 | $2.11 | $0.71 | 203,224.0 | -25.68% |
| 2025-11 | $2.99 | $2.60 | $0.39 | 211,234.0 | +1.06% |
| 2025-10 | $3.09 | $2.60 | $0.49 | 319,996.0 | -2.42% |
| 2025-09 | $3.16 | $2.52 | $0.6443 | 422,490.0 | +3.40% |
| 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% |
4.18%
자본화:
|
볼륨(24시간):