Stockscreener 앱 받기
174.04
0.03%
-0.05
시간 외 거래:
174.04
Insmed Inc 주식 (INSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $175.2 | $173.2 | $2.01 | 1,777,845.0 | -0.03% |
| 2025-12-30 | $176.5 | $173.5 | $3.03 | 1,628,618.0 | -1.28% |
| 2025-12-29 | $178.5 | $175.4 | $3.15 | 2,458,982.0 | -0.87% |
| 2025-12-26 | $179.4 | $176.7 | $2.77 | 1,035,792.0 | +0.26% |
| 2025-12-24 | $178.1 | $175.0 | $3.10 | 747,292.0 | +0.37% |
| 2025-12-23 | $177.6 | $172.7 | $4.95 | 1,599,389.0 | +0.57% |
| 2025-12-22 | $179.3 | $174.0 | $5.32 | 2,744,908.0 | +0.53% |
| 2025-12-19 | $178.2 | $166.7 | $11.50 | 19,055,408.0 | +4.98% |
| 2025-12-18 | $172.3 | $161.0 | $11.28 | 13,446,145.0 | -16.08% |
| 2025-12-17 | $205.2 | $198.1 | $7.16 | 4,266,347.0 | -1.10% |
| 2025-12-16 | $204.0 | $192.5 | $11.54 | 3,628,488.0 | +1.90% |
| 2025-12-15 | $201.1 | $194.8 | $6.38 | 4,054,404.0 | -0.05% |
| 2025-12-12 | $198.1 | $191.7 | $6.39 | 1,780,982.0 | +0.91% |
| 2025-12-11 | $195.4 | $189.8 | $5.59 | 2,285,146.0 | +2.84% |
| 2025-12-10 | $197.5 | $189.6 | $7.91 | 2,483,821.0 | -2.22% |
| 2025-12-09 | $198.4 | $193.3 | $5.11 | 2,347,319.0 | -1.21% |
| 2025-12-08 | $206.7 | $195.5 | $11.15 | 3,501,447.0 | -3.65% |
| 2025-12-05 | $206.6 | $203.2 | $3.41 | 2,160,065.0 | -0.51% |
| 2025-12-04 | $208.8 | $202.7 | $6.13 | 1,423,250.0 | -0.84% |
| 2025-12-03 | $207.6 | $203.3 | $4.27 | 2,543,078.0 | +0.09% |
| 2025-12-02 | $212.8 | $206.1 | $6.65 | 1,383,860.0 | -2.28% |
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 |
|---|
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% |
0.30%
0.36%
자본화:
|
볼륨(24시간):