Stockscreener 앱 받기
17.89
2.52%
0.44
시장 영업 전:
17.95
0.06
+0.34%
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.97 | $17.26 | $0.71 | 680,840.0 | +2.52% |
| 2025-08-07 | $17.78 | $17.15 | $0.63 | 1,049,357.0 | +0.98% |
| 2025-08-06 | $17.61 | $17.12 | $0.49 | 464,685.0 | +0.06% |
| 2025-08-05 | $17.58 | $17.01 | $0.57 | 501,573.0 | -0.29% |
| 2025-08-04 | $17.55 | $17.13 | $0.4219 | 638,477.0 | +2.49% |
| 2025-08-01 | $17.01 | $16.62 | $0.39 | 1,170,643.0 | -3.43% |
| 2025-07-31 | $17.69 | $17.17 | $0.52 | 715,634.0 | +0.17% |
| 2025-07-30 | $17.98 | $17.34 | $0.6365 | 844,192.0 | -2.07% |
| 2025-07-29 | $19.00 | $17.78 | $1.22 | 2,016,325.0 | -5.86% |
| 2025-07-28 | $20.33 | $18.94 | $1.39 | 1,376,710.0 | -5.20% |
| 2025-07-25 | $20.45 | $19.65 | $0.80 | 1,322,452.0 | +0.45% |
| 2025-07-24 | $20.28 | $19.56 | $0.72 | 1,482,561.0 | +0.05% |
| 2025-07-23 | $20.13 | $19.87 | $0.2599 | 302,392.0 | +0.25% |
| 2025-07-22 | $20.05 | $18.36 | $1.70 | 1,917,995.0 | +5.31% |
| 2025-07-21 | $19.62 | $18.80 | $0.82 | 1,638,650.0 | +0.32% |
| 2025-07-18 | $19.30 | $18.77 | $0.5337 | 1,210,561.0 | -0.53% |
| 2025-07-17 | $19.42 | $18.55 | $0.87 | 2,759,213.0 | +2.50% |
| 2025-07-16 | $18.56 | $17.67 | $0.891 | 1,439,372.0 | +1.32% |
| 2025-07-15 | $18.48 | $17.80 | $0.68 | 1,505,053.0 | +2.83% |
| 2025-07-14 | $17.96 | $17.43 | $0.53 | 1,243,116.0 | -0.06% |
Ehang Holdings Ltd Adr 주식 (EH) 연도별 가격 이력
이 심층 분석에서는 Ehang Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ehang Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.97 | $16.62 | $1.35 | 5,186,415.0 | +2.23% |
| 2025-07 | $20.45 | $16.52 | $3.93 | 26,648,072.0 | +0.81% |
| 2025-06 | $18.07 | $15.38 | $2.69 | 28,043,559.0 | +7.03% |
| 2025-05 | $20.85 | $15.45 | $5.40 | 33,738,619.0 | -3.16% |
| 2025-04 | $20.94 | $14.01 | $6.93 | 32,529,608.0 | -19.82% |
| 2025-03 | $25.79 | $20.11 | $5.68 | 41,370,492.0 | -9.02% |
| 2025-02 | $29.76 | $16.20 | $13.56 | 57,455,196.0 | +35.14% |
| 2025-01 | $17.49 | $13.88 | $3.61 | 31,364,134.0 | +7.91% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.45 | $13.71 | $3.74 | 28,830,677.0 | +0.87% |
| 2024-11 | $19.44 | $12.02 | $7.43 | 43,199,157.0 | -8.87% |
| 2024-10 | $22.98 | $13.54 | $9.44 | 63,764,843.0 | +20.44% |
| 2024-09 | $15.13 | $10.90 | $4.23 | 19,624,271.0 | -2.88% |
| 2024-08 | $15.83 | $10.40 | $5.43 | 22,026,407.0 | +14.11% |
| 2024-07 | $15.92 | $11.82 | $4.10 | 19,109,638.0 | -6.04% |
| 2024-06 | $17.38 | $13.26 | $4.12 | 13,628,529.0 | -19.98% |
| 2024-05 | $20.40 | $15.21 | $5.19 | 32,325,518.0 | -4.77% |
| 2024-04 | $21.98 | $15.62 | $6.36 | 34,812,891.0 | -13.37% |
| 2024-03 | $21.20 | $10.54 | $10.66 | 42,092,427.0 | +90.64% |
| 2024-02 | $11.64 | $9.51 | $2.13 | 12,481,098.0 | +6.20% |
| 2024-01 | $16.72 | $9.95 | $6.77 | 13,358,803.0 | -39.52% |
Ehang Holdings Ltd Adr 주식 (EH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $15.71 | $2.78 | 13,720,935.0 | -4.60% |
| 2023-11 | $19.78 | $12.30 | $7.48 | 25,915,066.0 | +26.96% |
| 2023-10 | $25.78 | $13.12 | $12.66 | 26,659,147.0 | -23.03% |
| 2023-09 | $20.29 | $15.71 | $4.58 | 8,727,145.0 | -8.67% |
| 2023-08 | $23.24 | $16.50 | $6.74 | 16,602,710.0 | -12.93% |
| 2023-07 | $22.74 | $14.70 | $8.04 | 30,602,411.0 | +49.37% |
| 2023-06 | $16.50 | $10.09 | $6.41 | 20,507,793.0 | +51.55% |
| 2023-05 | $11.90 | $9.50 | $2.40 | 9,708,075.0 | -9.90% |
| 2023-04 | $12.18 | $9.18 | $3.00 | 12,165,392.0 | +1.65% |
| 2023-03 | $12.49 | $8.63 | $3.86 | 15,130,486.0 | -4.79% |
| 2023-02 | $16.06 | $10.04 | $6.02 | 24,131,410.0 | -18.81% |
| 2023-01 | $17.84 | $8.52 | $9.32 | 50,443,724.0 | +64.80% |
1.49%
0.45%
자본화:
|
볼륨(24시간):