Stockscreener 앱 받기
1.37%
Ihuman Inc Adr 주식 (IH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $2.28 | $2.14 | $0.14 | 11,463.0 | -1.37% |
| 2025-04-02 | $2.29 | $2.15 | $0.1401 | 9,528.0 | -0.45% |
| 2025-04-01 | $2.27 | $2.14 | $0.1299 | 21,632.0 | +3.77% |
| 2025-03-31 | $2.40 | $2.10 | $0.30 | 57,748.0 | -9.01% |
| 2025-03-28 | $2.46 | $2.21 | $0.245 | 91,543.0 | -2.51% |
| 2025-03-27 | $2.46 | $2.22 | $0.236 | 44,256.0 | +6.22% |
| 2025-03-26 | $2.58 | $2.22 | $0.36 | 45,456.0 | -11.07% |
| 2025-03-25 | $2.56 | $2.41 | $0.1492 | 32,687.0 | -2.32% |
| 2025-03-24 | $2.76 | $2.54 | $0.22 | 25,700.0 | -4.78% |
| 2025-03-21 | $2.88 | $2.55 | $0.33 | 21,843.0 | -0.37% |
| 2025-03-20 | $2.88 | $2.51 | $0.37 | 78,640.0 | +4.20% |
| 2025-03-19 | $3.09 | $2.62 | $0.47 | 187,168.0 | -17.61% |
| 2025-03-18 | $3.18 | $2.91 | $0.27 | 119,748.0 | +1.92% |
| 2025-03-17 | $3.18 | $2.77 | $0.41 | 237,955.0 | +4.35% |
| 2025-03-14 | $2.99 | $2.65 | $0.34 | 262,983.0 | +15.44% |
| 2025-03-13 | $2.60 | $2.18 | $0.42 | 277,500.0 | +17.19% |
| 2025-03-12 | $2.41 | $2.21 | $0.20 | 61,459.0 | -7.92% |
| 2025-03-11 | $2.40 | $2.27 | $0.13 | 19,687.0 | +5.73% |
| 2025-03-10 | $2.32 | $2.08 | $0.2399 | 155,935.0 | +9.13% |
| 2025-03-07 | $2.40 | $2.08 | $0.32 | 336,358.0 | -2.80% |
| 2025-03-06 | $2.15 | $2.09 | $0.06 | 89,162.0 | +2.39% |
| 2025-03-05 | $2.14 | $2.09 | $0.0494 | 47,391.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.29 | $2.14 | $0.1501 | 54,086.0 | +1.89% |
| 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% |
2.39%
자본화:
|
볼륨(24시간):