Stockscreener 앱 받기
164.40
1.60%
2.59
시간 외 거래:
161.63
-2.77
-1.68%
Insmed Inc 주식 (INSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $164.6 | $161.0 | $3.55 | 1,410,832.0 | +1.60% |
| 2025-10-08 | $163.2 | $159.8 | $3.44 | 1,867,466.0 | -0.31% |
| 2025-10-07 | $162.4 | $156.9 | $5.57 | 1,627,280.0 | +2.55% |
| 2025-10-06 | $160.6 | $156.9 | $3.69 | 1,734,646.0 | +0.71% |
| 2025-10-03 | $158.2 | $151.8 | $6.42 | 3,486,068.0 | +2.85% |
| 2025-10-02 | $152.8 | $145.2 | $7.61 | 2,288,238.0 | +3.75% |
| 2025-10-01 | $148.2 | $143.2 | $4.98 | 2,025,974.0 | +2.27% |
| 2025-09-30 | $145.4 | $141.0 | $4.41 | 2,654,088.0 | +1.67% |
| 2025-09-29 | $141.8 | $136.6 | $5.19 | 2,559,178.0 | +3.37% |
| 2025-09-26 | $137.0 | $134.0 | $3.03 | 1,380,492.0 | +1.06% |
| 2025-09-25 | $140.7 | $135.1 | $5.57 | 2,168,607.0 | -3.84% |
| 2025-09-24 | $145.6 | $140.9 | $4.69 | 1,455,187.0 | -3.01% |
| 2025-09-23 | $146.3 | $143.8 | $2.46 | 1,512,260.0 | +0.24% |
| 2025-09-22 | $146.7 | $144.0 | $2.68 | 2,887,977.0 | +0.19% |
| 2025-09-19 | $146.4 | $142.9 | $3.49 | 5,622,585.0 | -0.75% |
| 2025-09-18 | $146.5 | $143.8 | $2.68 | 1,833,274.0 | +0.75% |
| 2025-09-17 | $146.5 | $143.8 | $2.74 | 1,725,696.0 | +0.02% |
| 2025-09-16 | $144.8 | $141.8 | $3.07 | 1,438,106.0 | +1.12% |
| 2025-09-15 | $145.4 | $138.7 | $6.67 | 1,977,690.0 | -1.91% |
| 2025-09-12 | $148.2 | $144.0 | $4.22 | 1,925,860.0 | +0.10% |
| 2025-09-11 | $147.1 | $144.9 | $2.16 | 1,606,338.0 | -0.10% |
| 2025-09-10 | $148.3 | $143.8 | $4.56 | 1,488,596.0 | -0.86% |
Insmed Inc 주식 (INSM) 연도별 가격 이력
이 심층 분석에서는 Insmed Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insmed Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insmed Inc 주식 (INSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $164.6 | $143.2 | $21.40 | 15,851,336.0 | +14.16% |
| 2025-09 | $149.1 | $134.0 | $15.07 | 47,151,397.0 | +5.81% |
| 2025-08 | $136.9 | $105.8 | $31.15 | 63,484,138.0 | +26.86% |
| 2025-07 | $108.6 | $95.01 | $13.63 | 54,585,492.0 | +6.60% |
| 2025-06 | $106.8 | $69.59 | $37.24 | 121,659,617.0 | +44.33% |
| 2025-05 | $73.39 | $63.81 | $9.58 | 47,925,195.0 | -3.15% |
| 2025-04 | $75.65 | $60.40 | $15.25 | 61,967,959.0 | -5.62% |
| 2025-03 | $81.55 | $71.57 | $9.98 | 29,444,638.0 | -6.45% |
| 2025-02 | $84.91 | $74.47 | $10.44 | 33,763,555.0 | +6.49% |
| 2025-01 | $80.63 | $61.50 | $19.13 | 38,628,761.0 | +10.92% |
Insmed Inc 주식 (INSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.83 | $67.55 | $11.28 | 33,525,345.0 | -8.37% |
| 2024-11 | $76.65 | $64.86 | $11.79 | 31,708,706.0 | +11.71% |
| 2024-10 | $77.70 | $67.05 | $10.65 | 25,897,687.0 | -7.84% |
| 2024-09 | $78.10 | $70.00 | $8.10 | 36,922,749.0 | -4.54% |
| 2024-08 | $80.53 | $67.22 | $13.31 | 47,643,913.0 | +5.11% |
| 2024-07 | $78.87 | $61.52 | $17.35 | 51,236,222.0 | +8.58% |
| 2024-06 | $70.65 | $54.71 | $15.94 | 68,014,581.0 | +21.71% |
| 2024-05 | $58.82 | $21.92 | $36.90 | 99,697,422.0 | +122.69% |
| 2024-04 | $28.69 | $23.52 | $5.17 | 43,584,478.0 | -8.88% |
| 2024-03 | $28.64 | $25.52 | $3.12 | 28,278,838.0 | -2.13% |
| 2024-02 | $29.91 | $25.06 | $4.85 | 33,821,497.0 | -0.29% |
| 2024-01 | $31.14 | $27.25 | $3.89 | 37,000,765.0 | -10.29% |
Insmed Inc 주식 (INSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.00 | $24.51 | $7.49 | 32,695,646.0 | +23.86% |
| 2023-11 | $26.23 | $23.04 | $3.19 | 25,146,792.0 | -0.16% |
| 2023-10 | $26.00 | $23.62 | $2.38 | 28,076,047.0 | -0.75% |
| 2023-09 | $27.59 | $22.03 | $5.56 | 36,839,313.0 | +15.35% |
| 2023-08 | $22.98 | $20.94 | $2.04 | 28,591,158.0 | -0.91% |
| 2023-07 | $22.22 | $19.74 | $2.48 | 19,636,672.0 | +4.69% |
| 2023-06 | $21.21 | $18.77 | $2.44 | 18,862,430.0 | +10.88% |
| 2023-05 | $20.51 | $18.09 | $2.43 | 21,780,643.0 | -2.41% |
| 2023-04 | $19.66 | $16.25 | $3.41 | 20,449,673.0 | +14.37% |
| 2023-03 | $20.95 | $16.04 | $4.91 | 29,095,749.0 | -16.34% |
| 2023-02 | $22.23 | $19.40 | $2.83 | 23,749,073.0 | -5.34% |
| 2023-01 | $21.95 | $17.00 | $4.95 | 29,831,028.0 | +7.76% |
4.36%
0.75%
자본화:
|
볼륨(24시간):