Stockscreener 앱 받기
1.16
4.13%
-0.05
Linkhome Holdings Inc 주식 (LHAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.40 | $1.12 | $0.28 | 1,461,475.0 | -4.13% |
| 2026-09-03 | $1.45 | $1.18 | $0.2699 | 8,271,138.0 | +10.00% |
| 2026-09-02 | $1.28 | $0.96 | $0.3199 | 92,095,873.0 | +34.02% |
| 2026-09-01 | $0.8328 | $0.81 | $0.0228 | 40,851.0 | -3.34% |
| 2026-08-31 | $0.8706 | $0.8213 | $0.0493 | 30,089.0 | -2.46% |
| 2026-08-28 | $0.8914 | $0.85 | $0.0414 | 28,861.0 | -2.29% |
| 2026-08-27 | $0.9379 | $0.8909 | $0.047 | 61,453.0 | -4.06% |
| 2026-08-26 | $0.9569 | $0.8375 | $0.1194 | 118,430.0 | +7.56% |
| 2026-08-25 | $0.8699 | $0.8106 | $0.0593 | 84,184.0 | -1.77% |
| 2026-08-24 | $0.965 | $0.7506 | $0.2144 | 445,397.0 | +11.69% |
| 2026-08-21 | $0.7897 | $0.74 | $0.0497 | 66,000.0 | +3.73% |
| 2026-08-20 | $0.7774 | $0.7308 | $0.0466 | 39,348.0 | +1.99% |
| 2026-08-19 | $0.7698 | $0.7202 | $0.0496 | 92,294.0 | -1.26% |
| 2026-08-18 | $0.7566 | $0.70 | $0.0566 | 150,938.0 | +1.80% |
| 2026-08-17 | $0.79 | $0.74 | $0.05 | 166,300.0 | -4.59% |
| 2026-08-14 | $0.80 | $0.7755 | $0.0245 | 79,040.0 | -3.04% |
| 2026-08-13 | $0.8298 | $0.7857 | $0.0441 | 109,526.0 | -1.23% |
| 2026-08-12 | $0.8473 | $0.7901 | $0.0572 | 113,696.0 | -0.18% |
| 2026-08-11 | $0.822 | $0.7702 | $0.0518 | 148,895.0 | +5.94% |
| 2026-08-10 | $0.8329 | $0.766 | $0.0669 | 153,762.0 | -6.81% |
| 2026-08-07 | $0.8565 | $0.8161 | $0.0404 | 84,598.0 | -2.69% |
Linkhome Holdings Inc 주식 (LHAI) 연도별 가격 이력
이 심층 분석에서는 Linkhome Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LHAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Linkhome Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Linkhome Holdings Inc 주식 (LHAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.45 | $0.81 | $0.6399 | 103,330,812.0 | +36.60% |
| 2026-08 | $0.965 | $0.70 | $0.265 | 2,508,552.0 | -1.06% |
| 2026-07 | $2.84 | $0.78 | $2.06 | 485,946,826.0 | +30.05% |
| 2026-06 | $1.03 | $0.65 | $0.38 | 2,066,811.0 | -27.87% |
| 2026-05 | $1.37 | $0.53 | $0.84 | 8,920,495.0 | -14.49% |
| 2026-04 | $1.33 | $1.03 | $0.30 | 1,372,081.0 | -8.55% |
| 2026-03 | $1.53 | $1.11 | $0.42 | 1,552,986.0 | -5.65% |
| 2026-02 | $1.63 | $1.02 | $0.61 | 6,270,143.0 | -10.79% |
| 2026-01 | $9.58 | $1.30 | $8.28 | 17,897,929.0 | -81.81% |
Linkhome Holdings Inc 주식 (LHAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.66 | $5.81 | $9.85 | 22,723,848.0 | -35.25% |
| 2025-11 | $12.95 | $9.12 | $3.83 | 2,826,205.0 | +20.64% |
| 2025-10 | $11.42 | $8.14 | $3.28 | 6,975,893.0 | +14.46% |
| 2025-09 | $10.35 | $7.26 | $3.09 | 15,170,768.0 | +1.34% |
| 2025-08 | $9.25 | $4.63 | $4.62 | 11,393,818.0 | +46.08% |
| 2025-07 | $22.33 | $4.20 | $18.13 | 48,172,144.0 | +0.00% |
0.64%
1.76%
자본화:
|
볼륨(24시간):