Stockscreener 앱 받기
22.68
2.90%
0.64
시간 외 거래:
22.68
WH Group Limited ADR 주식 (WHGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $22.68 | $22.56 | $0.12 | 72,256.0 | +2.90% |
| 2025-12-10 | $22.05 | $21.93 | $0.12 | 107,129.0 | +4.98% |
| 2025-12-09 | $21.02 | $20.93 | $0.092 | 32,157.0 | +0.84% |
| 2025-12-08 | $20.84 | $20.78 | $0.06 | 98,345.0 | -2.62% |
| 2025-12-05 | $21.45 | $21.38 | $0.07 | 18,471.0 | -0.47% |
| 2025-12-04 | $21.49 | $21.40 | $0.09 | 19,642.0 | -1.24% |
| 2025-12-03 | $21.79 | $21.67 | $0.12 | 27,720.0 | +2.21% |
| 2025-12-02 | $21.35 | $21.26 | $0.09 | 90,023.0 | +0.14% |
| 2025-12-01 | $21.31 | $21.10 | $0.21 | 54,532.0 | +0.94% |
| 2025-11-28 | $21.73 | $20.98 | $0.75 | 10,128.0 | +0.49% |
| 2025-11-26 | $21.05 | $20.75 | $0.30 | 142,164.0 | -0.71% |
| 2025-11-25 | $21.17 | $21.03 | $0.1436 | 37,995.0 | -1.17% |
| 2025-11-24 | $21.41 | $21.32 | $0.09 | 21,522.0 | -1.88% |
| 2025-11-21 | $21.76 | $21.57 | $0.185 | 17,254.0 | +0.55% |
| 2025-11-20 | $21.89 | $21.62 | $0.27 | 22,235.0 | -3.26% |
| 2025-11-19 | $22.43 | $22.32 | $0.109 | 17,845.0 | -0.13% |
| 2025-11-18 | $22.43 | $22.29 | $0.14 | 23,098.0 | +0.31% |
WH Group Limited ADR 주식 (WHGLY) 연도별 가격 이력
이 심층 분석에서는 WH Group Limited ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WHGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 WH Group Limited ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
WH Group Limited ADR 주식 (WHGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.68 | $20.78 | $1.90 | 520,275.0 | +7.73% |
| 2025-11 | $22.87 | $19.31 | $3.56 | 616,121.0 | +9.76% |
| 2025-10 | $21.85 | $18.36 | $3.49 | 738,911.0 | -11.57% |
| 2025-09 | $22.96 | $21.14 | $1.82 | 1,031,010.0 | +0.60% |
| 2025-08 | $21.59 | $19.88 | $1.71 | 548,484.0 | +7.26% |
| 2025-07 | $20.81 | $18.76 | $2.05 | 407,609.0 | +4.31% |
| 2025-06 | $19.75 | $18.39 | $1.36 | 2,834,319.0 | +4.90% |
| 2025-05 | $19.19 | $16.17 | $3.02 | 2,273,868.0 | +2.74% |
| 2025-04 | $19.70 | $16.45 | $3.24 | 2,062,388.0 | -2.83% |
| 2025-03 | $18.47 | $16.08 | $2.39 | 1,679,616.0 | +15.01% |
| 2025-02 | $16.59 | $14.71 | $1.88 | 412,282.0 | +3.03% |
| 2025-01 | $17.30 | $14.65 | $2.65 | 730,617.0 | +0.91% |
WH Group Limited ADR 주식 (WHGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.30 | $15.14 | $2.16 | 736,016.0 | -3.66% |
| 2024-11 | $16.59 | $15.19 | $1.40 | 404,515.0 | +1.80% |
| 2024-10 | $16.71 | $15.05 | $1.66 | 666,094.0 | -0.51% |
| 2024-09 | $16.57 | $13.97 | $2.60 | 357,346.0 | +6.82% |
| 2024-08 | $14.99 | $12.64 | $2.35 | 543,354.0 | +13.29% |
| 2024-07 | $13.95 | $12.49 | $1.46 | 897,239.0 | -1.22% |
| 2024-06 | $14.49 | $12.89 | $1.60 | 581,503.0 | -3.32% |
| 2024-05 | $15.26 | $13.47 | $1.79 | 461,978.0 | -6.55% |
| 2024-04 | $15.20 | $13.03 | $2.17 | 715,747.0 | +9.19% |
| 2024-03 | $13.82 | $12.13 | $1.69 | 649,901.0 | +9.75% |
| 2024-02 | $12.59 | $11.53 | $1.06 | 958,480.0 | +2.72% |
| 2024-01 | $13.19 | $11.78 | $1.41 | 816,932.0 | -8.72% |
WH Group Limited ADR 주식 (WHGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.01 | $11.77 | $1.24 | 866,110.0 | +0.12% |
| 2023-11 | $12.93 | $11.86 | $1.07 | 939,680.0 | +7.78% |
| 2023-10 | $12.04 | $10.27 | $1.77 | 1,933,388.0 | +13.90% |
| 2023-09 | $10.80 | $9.97 | $0.83 | 4,598,841.0 | +2.14% |
| 2023-08 | $10.81 | $9.92 | $0.89 | 4,794,721.0 | -6.29% |
| 2023-07 | $10.97 | $10.03 | $0.94 | 1,872,569.0 | +2.48% |
| 2023-06 | $11.09 | $10.19 | $0.90 | 2,824,777.0 | +2.15% |
| 2023-05 | $11.38 | $10.36 | $1.02 | 1,673,407.0 | -5.59% |
| 2023-04 | $12.25 | $11.00 | $1.25 | 1,940,609.0 | -6.57% |
| 2023-03 | $12.40 | $11.18 | $1.22 | 1,793,705.0 | +1.45% |
| 2023-02 | $12.65 | $11.67 | $0.98 | 584,081.0 | -5.49% |
| 2023-01 | $12.74 | $11.59 | $1.15 | 1,810,781.0 | +6.53% |
11.83%
0.68%
자본화:
|
볼륨(24시간):