Stockscreener 앱 받기
0.2344
1.43%
0.0033
Iveda Solutions Inc 주식 (IVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $0.2384 | $0.231 | $0.0074 | 29,126.0 | +1.43% |
| 2026-10-22 | $0.2413 | $0.2311 | $0.0102 | 67,332.0 | -3.02% |
| 2026-10-21 | $0.2459 | $0.2247 | $0.0213 | 115,410.0 | +3.70% |
| 2026-10-20 | $0.2321 | $0.2191 | $0.013 | 180,736.0 | +4.93% |
| 2026-10-19 | $0.2476 | $0.215 | $0.0326 | 249,379.0 | -4.33% |
| 2026-10-16 | $0.2448 | $0.2244 | $0.0204 | 219,455.0 | -2.18% |
| 2026-10-15 | $0.253 | $0.2264 | $0.0266 | 140,200.0 | +0.60% |
| 2026-10-14 | $0.2573 | $0.224 | $0.0333 | 597,563.0 | -8.78% |
| 2026-10-13 | $0.2624 | $0.251 | $0.0114 | 185,308.0 | -3.77% |
| 2026-10-12 | $0.28 | $0.2595 | $0.0205 | 247,785.0 | -2.57% |
| 2026-10-09 | $0.28 | $0.265 | $0.015 | 121,253.0 | +3.54% |
| 2026-10-08 | $0.29 | $0.2626 | $0.0274 | 232,548.0 | -6.08% |
| 2026-10-07 | $0.287 | $0.2723 | $0.0147 | 192,047.0 | +2.45% |
| 2026-10-06 | $0.31 | $0.271 | $0.039 | 248,222.0 | -4.48% |
| 2026-10-05 | $0.30 | $0.2857 | $0.0143 | 152,782.0 | -1.35% |
| 2026-10-02 | $0.299 | $0.2856 | $0.0134 | 229,002.0 | -3.11% |
| 2026-10-01 | $0.3097 | $0.295 | $0.0147 | 175,674.0 | +0.50% |
| 2026-09-30 | $0.3088 | $0.2884 | $0.0204 | 106,388.0 | +2.62% |
| 2026-09-29 | $0.3042 | $0.2899 | $0.0143 | 120,114.0 | -2.82% |
| 2026-09-28 | $0.303 | $0.29 | $0.013 | 170,959.0 | -1.84% |
| 2026-09-25 | $0.3172 | $0.2968 | $0.0204 | 150,226.0 | +0.60% |
| 2026-09-24 | $0.31 | $0.2941 | $0.0159 | 170,016.0 | -2.55% |
| 2026-09-23 | $0.32 | $0.2949 | $0.0251 | 245,209.0 | -0.26% |
Iveda Solutions Inc 주식 (IVDA) 연도별 가격 이력
이 심층 분석에서는 Iveda Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iveda Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.31 | $0.215 | $0.095 | 3,383,822.0 | -21.21% |
| 2026-09 | $0.3489 | $0.252 | $0.0969 | 7,183,303.0 | +3.66% |
| 2026-08 | $0.5912 | $0.2515 | $0.3397 | 254,950,776.0 | +14.12% |
| 2026-07 | $0.3655 | $0.211 | $0.1545 | 6,563,548.0 | -23.18% |
| 2026-06 | $0.7012 | $0.265 | $0.4362 | 384,498,465.0 | -17.32% |
| 2026-05 | $0.41 | $0.2761 | $0.1339 | 9,233,334.0 | +36.08% |
| 2026-04 | $0.3444 | $0.23 | $0.1144 | 9,217,575.0 | +13.23% |
| 2026-03 | $0.38 | $0.2331 | $0.1469 | 16,952,005.0 | -13.23% |
| 2026-02 | $0.949 | $0.2222 | $0.7268 | 244,508,319.0 | -66.34% |
| 2026-01 | $1.13 | $0.74 | $0.39 | 3,509,382.0 | +4.76% |
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.52 | $0.814 | $0.706 | 10,754,478.0 | -25.11% |
| 2025-11 | $1.28 | $0.6106 | $0.6693 | 177,300,731.0 | -13.18% |
| 2025-10 | $2.24 | $1.18 | $1.06 | 100,800,111.0 | -3.73% |
| 2025-09 | $1.68 | $1.15 | $0.53 | 16,052,440.0 | -16.47% |
| 2025-08 | $2.04 | $1.42 | $0.62 | 4,273,491.0 | -16.01% |
| 2025-07 | $2.58 | $1.86 | $0.72 | 1,703,035.0 | -5.91% |
| 2025-06 | $2.70 | $1.71 | $0.99 | 2,900,530.0 | -5.58% |
| 2025-05 | $2.46 | $1.86 | $0.6035 | 1,018,915.0 | +0.00% |
| 2025-04 | $3.13 | $1.90 | $1.23 | 930,299.0 | -4.87% |
| 2025-03 | $3.55 | $2.00 | $1.55 | 745,569.0 | +1.35% |
| 2025-02 | $3.95 | $2.15 | $1.80 | 1,272,357.0 | -37.36% |
| 2025-01 | $7.14 | $3.21 | $3.93 | 3,760,067.0 | -27.94% |
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.05 | $1.56 | $6.49 | 11,463,539.0 | +307.69% |
| 2024-11 | $2.50 | $1.27 | $1.23 | 9,263,218.0 | +5.81% |
| 2024-10 | $1.92 | $1.39 | $0.53 | 3,078,310.0 | +2.99% |
| 2024-09 | $3.74 | $1.51 | $2.23 | 1,414,404.0 | -50.17% |
| 2024-08 | $4.40 | $2.16 | $2.24 | 655,819.0 | -10.32% |
| 2024-07 | $4.56 | $3.29 | $1.27 | 135,772.0 | -8.05% |
| 2024-06 | $5.45 | $3.61 | $1.84 | 128,788.0 | -25.07% |
| 2024-05 | $7.44 | $4.79 | $2.65 | 189,424.0 | -24.31% |
| 2024-04 | $7.60 | $5.84 | $1.76 | 176,416.0 | -0.36% |
| 2024-03 | $8.08 | $5.36 | $2.72 | 308,500.0 | -10.10% |
| 2024-02 | $10.16 | $4.42 | $5.74 | 710,017.0 | +75.44% |
| 2024-01 | $5.60 | $4.40 | $1.20 | 86,501.0 | -10.09% |
2.47%
0.62%
자본화:
|
볼륨(24시간):