Stockscreener 앱 받기
0.335
0.00%
0.00
Iveda Solutions Inc 주식 (IVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.38 | $0.33 | $0.05 | 846,080.0 | +1.15% |
| 2026-08-20 | $0.375 | $0.33 | $0.045 | 1,028,204.0 | -8.49% |
| 2026-08-19 | $0.4091 | $0.35 | $0.0591 | 2,196,437.0 | +4.06% |
| 2026-08-18 | $0.373 | $0.334 | $0.039 | 1,446,250.0 | -4.92% |
| 2026-08-17 | $0.416 | $0.32 | $0.096 | 3,140,572.0 | -13.15% |
| 2026-08-14 | $0.5195 | $0.4001 | $0.1194 | 8,042,782.0 | -18.90% |
| 2026-08-13 | $0.5912 | $0.4398 | $0.1514 | 176,179,572.0 | +42.74% |
| 2026-08-12 | $0.4777 | $0.295 | $0.1827 | 56,608,354.0 | +23.49% |
| 2026-08-11 | $0.3099 | $0.2788 | $0.0311 | 256,586.0 | -0.67% |
| 2026-08-10 | $0.318 | $0.29 | $0.028 | 372,177.0 | -1.64% |
| 2026-08-07 | $0.3131 | $0.2958 | $0.0173 | 229,439.0 | +2.38% |
| 2026-08-06 | $0.2997 | $0.28 | $0.0197 | 265,223.0 | +1.29% |
| 2026-08-05 | $0.31 | $0.277 | $0.033 | 636,849.0 | +7.22% |
| 2026-08-04 | $0.278 | $0.2572 | $0.0208 | 206,379.0 | +2.20% |
| 2026-08-03 | $0.269 | $0.2515 | $0.0175 | 195,294.0 | +6.72% |
| 2026-07-31 | $0.2624 | $0.2435 | $0.0189 | 131,901.0 | -2.33% |
| 2026-07-30 | $0.267 | $0.2337 | $0.0333 | 298,245.0 | +8.19% |
| 2026-07-29 | $0.25 | $0.2251 | $0.0249 | 408,318.0 | +6.06% |
| 2026-07-28 | $0.2351 | $0.211 | $0.0241 | 484,194.0 | -3.81% |
| 2026-07-27 | $0.248 | $0.2325 | $0.0155 | 308,770.0 | -3.60% |
| 2026-07-24 | $0.2698 | $0.241 | $0.0288 | 156,634.0 | -2.42% |
| 2026-07-23 | $0.26 | $0.2475 | $0.0125 | 133,992.0 | -5.45% |
| 2026-07-22 | $0.27 | $0.253 | $0.017 | 139,048.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.5912 | $0.2515 | $0.3397 | 251,650,198.0 | +34.73% |
| 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 | 1,414,403.0 | -50.17% |
| 2024-08 | $4.40 | $2.16 | $2.24 | 655,818.8 | -10.32% |
| 2024-07 | $4.56 | $3.29 | $1.27 | 135,770.5 | -8.05% |
| 2024-06 | $5.45 | $3.61 | $1.84 | 128,785.1 | -25.07% |
| 2024-05 | $7.44 | $4.79 | $2.65 | 189,424.0 | -24.31% |
| 2024-04 | $7.60 | $5.84 | $1.76 | 176,412.5 | -0.36% |
| 2024-03 | $8.08 | $5.36 | $2.72 | 308,499.4 | -10.10% |
| 2024-02 | $10.16 | $4.42 | $5.74 | 710,015.8 | +75.44% |
| 2024-01 | $5.60 | $4.40 | $1.20 | 86,499.9 | -10.09% |
2.92%
0.55%
자본화:
|
볼륨(24시간):