Stockscreener 앱 받기
0.2448
4.62%
0.0108
시간 외 거래:
.24
-0.0048
-1.96%
Dih Holding Us Inc 주식 (DHAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.247 | $0.224 | $0.023 | 1,981,386.0 | +4.62% |
| 2025-09-04 | $0.243 | $0.227 | $0.016 | 950,542.0 | +0.43% |
| 2025-09-03 | $0.247 | $0.23 | $0.017 | 1,378,307.0 | -2.88% |
| 2025-09-02 | $0.2599 | $0.2354 | $0.0245 | 1,934,588.0 | -8.96% |
| 2025-08-29 | $0.2718 | $0.26 | $0.0118 | 825,363.0 | -5.83% |
| 2025-08-28 | $0.29 | $0.245 | $0.045 | 5,779,600.0 | +10.16% |
| 2025-08-27 | $0.2697 | $0.25 | $0.0197 | 833,913.0 | -5.51% |
| 2025-08-26 | $0.2762 | $0.26 | $0.0162 | 799,303.0 | -4.00% |
| 2025-08-25 | $0.2877 | $0.25 | $0.0377 | 1,411,733.0 | -1.93% |
| 2025-08-22 | $0.30 | $0.247 | $0.053 | 5,831,777.0 | +15.35% |
| 2025-08-21 | $0.2733 | $0.2451 | $0.0282 | 2,069,008.0 | -11.61% |
| 2025-08-20 | $0.2933 | $0.242 | $0.0513 | 3,129,213.0 | -3.48% |
| 2025-08-19 | $0.33 | $0.27 | $0.06 | 9,883,416.0 | -3.94% |
| 2025-08-18 | $0.3595 | $0.2798 | $0.0797 | 174,743,704.0 | +26.15% |
| 2025-08-15 | $0.249 | $0.21 | $0.039 | 37,502,210.0 | +7.02% |
| 2025-08-14 | $0.244 | $0.202 | $0.042 | 1,143,594.0 | -7.29% |
| 2025-08-13 | $0.25 | $0.2316 | $0.0184 | 333,040.0 | -3.94% |
| 2025-08-12 | $0.258 | $0.2415 | $0.0165 | 270,543.0 | +0.64% |
| 2025-08-11 | $0.27 | $0.2402 | $0.0298 | 468,828.0 | -7.21% |
| 2025-08-08 | $0.278 | $0.2506 | $0.0274 | 607,155.0 | -3.06% |
Dih Holding Us Inc 주식 (DHAI) 연도별 가격 이력
이 심층 분석에서는 Dih Holding Us Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dih Holding Us Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dih Holding Us Inc 주식 (DHAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.2599 | $0.224 | $0.0359 | 8,226,209.0 | -7.10% |
| 2025-08 | $0.3595 | $0.202 | $0.1575 | 253,622,666.0 | +16.59% |
| 2025-07 | $0.3083 | $0.2254 | $0.0829 | 46,493,125.0 | -7.72% |
| 2025-06 | $0.3144 | $0.20 | $0.1144 | 101,470,098.0 | +6.80% |
| 2025-05 | $0.30 | $0.1508 | $0.1492 | 35,772,366.0 | +23.28% |
| 2025-04 | $0.263 | $0.12 | $0.143 | 20,451,548.0 | -19.58% |
| 2025-03 | $0.49 | $0.2313 | $0.2587 | 12,266,063.0 | -52.44% |
| 2025-02 | $0.89 | $0.35 | $0.54 | 9,050,046.0 | -34.78% |
| 2025-01 | $2.93 | $0.71 | $2.22 | 10,173,419.0 | -45.97% |
Dih Holding Us Inc 주식 (DHAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.10 | $0.90 | 1,488,703.0 | +2.86% |
| 2024-11 | $1.65 | $0.8373 | $0.8127 | 613,039.0 | +8.11% |
| 2024-10 | $2.44 | $1.16 | $1.28 | 665,255.0 | -31.84% |
| 2024-09 | $2.67 | $1.79 | $0.8799 | 472,793.0 | -7.77% |
| 2024-08 | $3.00 | $1.76 | $1.24 | 585,254.0 | -30.64% |
| 2024-07 | $3.67 | $2.62 | $1.05 | 1,092,744.0 | +11.24% |
| 2024-06 | $3.40 | $1.52 | $1.88 | 3,686,589.0 | +74.51% |
| 2024-05 | $1.81 | $1.44 | $0.37 | 1,299,335.0 | -3.16% |
| 2024-04 | $2.15 | $1.00 | $1.15 | 4,956,373.0 | +43.64% |
| 2024-03 | $1.50 | $0.718 | $0.782 | 8,968,829.0 | +44.74% |
| 2024-02 | $3.29 | $0.755 | $2.54 | 43,345,845.0 | +0.00% |
0.78%
0.31%
자본화:
|
볼륨(24시간):