Stockscreener 앱 받기
134.53
1.79%
2.36
시장 영업 전:
134.51
-0.02
-0.01%
Insmed Inc 주식 (INSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $134.7 | $131.5 | $3.20 | 2,024,855.0 | +1.79% |
| 2025-08-26 | $132.3 | $128.1 | $4.21 | 2,361,543.0 | +3.00% |
| 2025-08-25 | $132.7 | $128.0 | $4.71 | 1,976,991.0 | -2.70% |
| 2025-08-22 | $133.6 | $130.9 | $2.61 | 2,098,175.0 | -0.54% |
| 2025-08-21 | $132.6 | $128.5 | $4.14 | 2,243,393.0 | +2.43% |
| 2025-08-20 | $130.1 | $127.4 | $2.63 | 2,350,893.0 | +1.76% |
| 2025-08-19 | $128.8 | $126.0 | $2.83 | 2,077,816.0 | -0.05% |
| 2025-08-18 | $130.1 | $127.1 | $3.00 | 3,425,314.0 | -0.41% |
| 2025-08-15 | $128.0 | $124.5 | $3.48 | 3,526,907.0 | +0.04% |
| 2025-08-14 | $128.5 | $123.5 | $4.98 | 4,630,024.0 | +3.97% |
| 2025-08-13 | $123.4 | $119.8 | $3.62 | 4,364,524.0 | +0.71% |
| 2025-08-12 | $122.0 | $112.5 | $9.55 | 7,245,334.0 | +8.07% |
| 2025-08-11 | $114.0 | $109.2 | $4.85 | 3,310,946.0 | +3.05% |
| 2025-08-08 | $109.9 | $107.1 | $2.81 | 3,231,568.0 | +0.23% |
| 2025-08-07 | $111.9 | $106.5 | $5.40 | 3,334,715.0 | -1.76% |
| 2025-08-06 | $112.3 | $109.6 | $2.68 | 3,566,569.0 | -0.31% |
| 2025-08-05 | $113.1 | $109.5 | $3.60 | 3,259,426.0 | +0.33% |
| 2025-08-04 | $111.3 | $108.0 | $3.28 | 2,245,333.0 | +2.35% |
| 2025-08-01 | $108.9 | $105.8 | $3.14 | 2,256,018.0 | +1.31% |
| 2025-07-31 | $108.6 | $105.2 | $3.46 | 2,224,442.0 | +2.00% |
| 2025-07-30 | $107.4 | $103.5 | $3.91 | 5,132,168.0 | +0.17% |
| 2025-07-29 | $105.0 | $102.2 | $2.82 | 1,723,378.0 | +3.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $134.7 | $105.8 | $28.99 | 61,555,199.0 | +25.40% |
| 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% |
1.70%
1.00%
자본화:
|
볼륨(24시간):