Stockscreener 앱 받기
123.74
2.05%
-2.59
시간 외 거래:
124.84
1.10
+0.89%
Insmed Inc 주식 (INSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $126.8 | $122.2 | $4.64 | 1,956,487.0 | -2.05% |
| 2026-08-13 | $133.2 | $126.1 | $7.03 | 2,479,210.0 | -4.50% |
| 2026-08-12 | $135.3 | $130.8 | $4.46 | 1,562,406.0 | -0.22% |
| 2026-08-11 | $135.3 | $131.7 | $3.63 | 2,728,415.0 | -1.62% |
| 2026-08-10 | $135.5 | $129.5 | $6.00 | 3,621,168.0 | +2.78% |
| 2026-08-07 | $135.5 | $126.4 | $9.05 | 4,903,720.0 | -1.09% |
| 2026-08-06 | $137.7 | $126.2 | $11.55 | 12,031,079.0 | +33.86% |
| 2026-08-05 | $101.0 | $98.64 | $2.31 | 4,897,070.0 | +0.27% |
| 2026-08-04 | $99.48 | $97.86 | $1.62 | 4,290,683.0 | +0.30% |
| 2026-08-03 | $100.00 | $96.42 | $3.58 | 3,546,440.0 | -0.15% |
| 2026-07-31 | $101.9 | $97.05 | $4.86 | 2,899,167.0 | -2.85% |
| 2026-07-30 | $102.1 | $99.03 | $3.07 | 3,362,237.0 | -1.58% |
| 2026-07-29 | $106.3 | $102.8 | $3.45 | 2,195,181.0 | -0.97% |
| 2026-07-28 | $105.8 | $103.2 | $2.58 | 1,945,331.0 | -0.57% |
| 2026-07-27 | $107.4 | $104.5 | $2.87 | 1,899,558.0 | -2.05% |
| 2026-07-24 | $108.3 | $105.8 | $2.50 | 1,899,951.0 | -0.46% |
| 2026-07-23 | $107.9 | $105.1 | $2.79 | 1,752,833.0 | +0.72% |
| 2026-07-22 | $110.0 | $106.1 | $3.87 | 1,770,510.0 | -1.82% |
| 2026-07-21 | $109.4 | $106.4 | $3.01 | 2,447,100.0 | +1.50% |
| 2026-07-20 | $109.8 | $106.6 | $3.17 | 2,015,830.0 | -1.20% |
| 2026-07-17 | $110.6 | $105.2 | $5.38 | 2,002,555.0 | +0.80% |
| 2026-07-16 | $110.3 | $105.1 | $5.23 | 2,756,510.0 | -2.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $137.7 | $96.42 | $41.28 | 43,973,165.0 | +25.50% |
| 2026-07 | $119.5 | $97.05 | $22.49 | 51,634,654.0 | -7.52% |
| 2026-06 | $108.7 | $90.39 | $18.28 | 105,125,916.0 | -0.27% |
| 2026-05 | $142.9 | $98.90 | $44.00 | 87,263,410.0 | -21.58% |
| 2026-04 | $166.2 | $132.6 | $33.62 | 37,856,228.0 | -16.63% |
| 2026-03 | $164.2 | $135.7 | $28.49 | 55,191,224.0 | +9.50% |
| 2026-02 | $167.4 | $143.0 | $24.38 | 46,606,548.0 | -4.81% |
| 2026-01 | $186.2 | $153.1 | $33.10 | 53,802,193.0 | -9.87% |
Insmed Inc 주식 (INSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $212.8 | $161.0 | $51.73 | 76,442,667.0 | -16.21% |
| 2025-11 | $209.8 | $178.8 | $31.01 | 52,611,381.0 | +9.58% |
| 2025-10 | $197.1 | $143.2 | $53.90 | 48,911,337.0 | +31.66% |
| 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% |
0.22%
0.07%
자본화:
|
볼륨(24시간):