—
C+
C+ The full Closelooknet — membership. Open the C+ overview

IHS Holding Ltd (IHS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-168.448.448.438.44+0.00%303,300
2026-10-158.448.448.428.44+0.24%368,700
2026-10-148.428.438.428.42+0.00%416,800
2026-10-138.428.448.418.42+0.12%453,200
2026-10-128.438.438.418.41-0.24%289,300
2026-10-098.438.458.428.43-0.12%718,900
2026-10-088.438.458.428.44+0.00%245,900
2026-10-078.428.458.408.44+0.00%598,900
2026-10-068.448.448.408.44-0.12%492,600
2026-10-058.348.468.348.45+1.56%1,449,600
2026-10-028.408.418.328.32-0.36%1,130,300
2026-10-018.368.378.338.35-0.12%2,902,000
2026-09-308.398.428.348.36-0.24%1,219,200
2026-09-298.428.428.378.38+0.00%947,911
2026-09-288.448.458.378.38-0.59%827,619
2026-09-258.448.458.428.43+0.12%149,000
2026-09-248.428.458.428.42+0.00%394,000
2026-09-238.438.448.418.42-0.24%481,900
2026-09-228.448.458.438.44+0.24%287,300
2026-09-218.428.448.418.42+0.00%952,300
2026-09-188.438.458.428.42-0.36%1,201,300
2026-09-178.418.458.418.45+0.36%678,200
2026-09-168.458.458.428.42-0.47%385,400
2026-09-158.438.488.428.46+0.24%529,800
2026-09-148.468.478.428.44-0.35%859,100
2026-09-118.488.488.468.47+0.00%1,241,700
2026-09-108.468.488.468.47+0.12%1,715,300
2026-09-098.488.488.468.46-0.35%865,300
2026-09-088.458.508.428.49+0.24%1,352,000
2026-09-048.478.528.468.47+0.00%941,500
2026-09-038.438.498.418.47+0.47%1,917,000
2026-09-028.418.438.418.43+0.36%2,953,800
2026-09-018.378.448.378.40-0.12%2,941,400
2026-08-318.368.418.348.41+0.60%718,600
2026-08-288.358.378.358.36+0.36%699,500
2026-08-278.348.388.338.33-0.36%878,300
2026-08-268.338.368.338.36+0.24%1,458,908
2026-08-258.368.368.328.34+0.24%1,334,184
2026-08-248.368.418.308.32-0.95%1,608,242
2026-08-218.358.418.358.40+0.48%1,658,400
2026-08-208.328.368.328.36+0.36%497,900
2026-08-198.338.358.318.33+0.00%426,500
2026-08-188.348.348.318.33+0.00%1,401,900
2026-08-178.338.358.338.33+0.00%570,700
2026-08-148.328.358.328.33+0.24%690,100
2026-08-138.348.358.308.31-0.24%431,100
2026-08-128.348.348.308.33+0.24%920,300
2026-08-118.348.348.308.31+0.12%459,800
2026-08-108.328.338.298.30-0.60%605,000
2026-08-078.228.358.228.35+1.33%1,139,400
2026-08-068.218.248.208.24+0.73%242,700
2026-08-058.218.238.128.18-0.37%585,200
2026-08-048.228.258.218.21-0.61%386,400
2026-08-038.228.268.218.26+0.73%263,900
2026-07-318.208.228.188.20+0.00%14,277,300
2026-07-308.258.278.208.20-0.85%329,500
2026-07-298.278.278.248.27+0.24%402,300
2026-07-288.248.278.238.25+0.12%711,400
2026-07-278.278.278.248.24+0.12%262,300
2026-07-248.228.268.208.23-0.12%368,900
2026-07-238.248.268.218.24-0.12%431,100
2026-07-228.218.258.218.25+0.49%271,900
2026-07-218.188.238.158.21+0.61%200,247
2026-07-208.178.178.138.16+0.12%615,104
2026-07-178.168.208.138.15-0.12%1,111,100
2026-07-168.168.178.118.16+0.00%513,000
2026-07-158.208.228.138.16-0.61%694,600
2026-07-148.258.268.198.21-0.12%747,500
2026-07-138.278.308.218.22-0.72%651,800
2026-07-108.198.298.198.28+1.47%971,000
2026-07-098.148.168.118.16+0.25%782,400
2026-07-088.198.198.118.14-0.12%1,112,100
2026-07-078.258.258.118.15-1.33%1,608,000
2026-07-068.238.278.218.26+0.49%1,023,900
2026-07-028.238.288.218.22+0.24%1,075,500
2026-07-018.218.248.198.20-0.49%2,666,000
2026-06-308.208.268.208.24+0.37%1,083,500
2026-06-298.248.258.198.21-0.36%643,200
2026-06-268.238.278.218.24+0.00%825,900
2026-06-258.208.278.198.24+0.73%1,309,500
2026-06-248.248.248.188.18-0.73%1,413,500
2026-06-238.128.248.098.24+1.73%1,542,350
2026-06-228.168.248.108.10-0.49%3,335,287
2026-06-188.188.238.148.14-0.73%2,028,600
2026-06-178.268.288.138.20-0.73%2,026,200
2026-06-168.268.298.268.26+0.00%1,004,600
2026-06-158.368.368.268.26-1.20%685,400
2026-06-128.338.368.268.36+0.84%2,365,900
2026-06-118.318.318.288.29-0.12%2,494,300
2026-06-108.268.318.268.30+0.48%726,200
2026-06-098.308.358.258.26-0.48%3,454,100
2026-06-088.308.328.298.30+0.00%546,100
2026-06-058.308.318.298.30+0.00%1,031,200
2026-06-048.298.328.298.30+0.00%833,400
2026-06-038.328.348.308.30-0.60%863,900
2026-06-028.328.368.278.35+0.12%1,656,600
2026-06-018.298.358.288.34+0.48%354,100
2026-05-298.328.368.288.30-0.36%1,050,200
2026-05-288.328.358.318.33+0.12%1,561,300
2026-05-278.368.398.308.32-0.60%774,600
2026-05-268.408.408.338.37-0.24%1,338,400
2026-05-228.308.408.308.39+0.96%1,665,900
2026-05-218.268.348.268.31+0.48%1,238,700
2026-05-208.268.308.248.27+0.12%720,100
2026-05-198.248.268.238.26+0.24%362,200
2026-05-188.228.258.228.24+0.00%2,659,100
2026-05-158.238.258.218.24+0.24%1,774,200
2026-05-148.268.268.218.22-0.36%1,842,100
2026-05-138.258.258.218.25-0.12%1,853,500
2026-05-128.248.268.248.26+0.24%962,400
2026-05-118.258.268.238.24+0.00%777,900
2026-05-088.258.268.248.24+0.12%395,600
2026-05-078.198.268.198.23+0.37%1,831,200
2026-05-068.178.238.178.20+0.37%870,100
2026-05-058.218.248.168.17-0.49%1,110,700
2026-05-048.188.258.188.21+0.12%560,800
2026-05-018.248.248.198.20-0.12%863,000
2026-04-308.208.238.188.21+0.49%801,700
2026-04-298.258.268.138.17-0.97%1,482,000
2026-04-288.268.268.218.25+0.00%727,599
2026-04-278.258.268.258.25+0.00%607,640
2026-04-248.228.268.218.25+0.36%1,936,600
2026-04-238.258.268.218.22-0.36%823,500
2026-04-228.258.268.238.25+0.00%813,800
2026-04-218.258.268.248.25+0.00%744,600
2026-04-208.268.278.258.25+0.00%647,500
2026-04-178.258.288.258.25+0.00%479,400
2026-04-168.258.288.248.25-0.12%525,200
2026-04-158.258.268.258.26+0.12%465,200
2026-04-148.258.268.248.25+0.00%628,400
2026-04-138.248.268.248.25+0.12%526,200
2026-04-108.258.268.228.24+0.12%483,900
2026-04-098.298.308.238.23-0.36%513,900
2026-04-088.298.298.248.26+0.12%1,125,500
2026-04-078.318.318.228.25-0.72%1,030,200
2026-04-068.298.348.258.31+0.24%1,668,200
2026-04-028.228.328.228.29+0.48%1,705,200
2026-04-018.258.288.218.25+0.24%567,400
2026-03-318.278.288.208.23+0.00%1,596,600
2026-03-308.258.278.208.23+0.24%542,700
2026-03-278.218.248.208.21+0.00%829,100
2026-03-268.208.248.178.21-0.36%2,274,700
2026-03-258.278.278.208.24+0.00%3,565,800
2026-03-248.218.348.208.24+0.00%2,416,500
2026-03-238.208.258.158.24+0.37%1,753,200
2026-03-208.178.298.158.21+0.24%2,047,600
2026-03-198.208.288.188.19-0.73%1,267,600
2026-03-188.168.278.148.25+0.36%1,363,400
2026-03-178.178.248.128.22+1.48%1,526,100
2026-03-168.218.218.018.10-1.22%1,350,600
2026-03-138.208.208.148.20+0.49%1,550,100
2026-03-128.148.198.138.16+0.25%2,206,100
2026-03-118.148.198.128.14-0.37%1,989,500
2026-03-108.188.218.158.17-0.12%1,500,606
2026-03-098.058.208.028.18+1.24%1,764,713
2026-03-068.028.158.028.08-0.12%1,358,500
2026-03-058.008.178.008.09+0.62%3,814,000
2026-03-047.988.047.968.04+0.75%4,960,800
2026-03-037.907.997.907.98+1.40%6,173,200
2026-03-027.878.017.867.87-1.62%5,385,300
2026-02-277.988.037.988.00+0.00%2,881,600
2026-02-267.988.037.988.00-0.12%1,924,000
2026-02-258.008.047.958.01+0.38%3,827,500
2026-02-248.008.047.957.98+0.76%2,252,500
2026-02-238.028.057.907.92-1.25%2,571,300
2026-02-208.028.118.008.02-0.37%6,895,800
2026-02-197.998.077.968.05+0.63%6,493,900
2026-02-188.078.087.928.00-1.23%6,955,200
2026-02-178.238.308.068.10-2.29%2,664,600
2026-02-138.268.388.128.29+0.12%559,400
2026-02-128.478.748.238.28-1.90%1,364,200
2026-02-118.388.468.178.44+1.32%1,022,000
2026-02-108.608.608.328.33-2.34%1,102,800
2026-02-098.298.588.188.53+3.77%1,539,400
2026-02-067.948.297.898.22+4.98%1,184,900
2026-02-058.098.127.787.83-4.86%1,207,000
2026-02-048.678.678.138.23-4.75%924,400
2026-02-038.918.958.468.64-1.03%1,675,700
2026-02-027.958.797.958.73+9.26%1,778,600
2026-01-307.968.157.877.99-0.12%950,800
2026-01-298.058.127.888.00+0.63%657,200
2026-01-288.008.017.777.95+0.38%1,164,400
2026-01-277.877.997.777.92+1.28%906,900
2026-01-267.727.877.667.82+1.69%1,157,000
2026-01-237.877.877.617.69-2.78%873,900
2026-01-227.757.967.667.91+2.99%1,047,600
2026-01-217.507.687.487.68+2.67%1,691,200
2026-01-207.437.517.317.48-1.32%1,674,300
2026-01-167.607.677.497.58+2.16%1,080,800
2026-01-157.607.667.417.42-1.85%929,100
2026-01-148.008.017.507.56-5.97%1,468,500
2026-01-137.548.217.548.04+5.79%2,846,300
2026-01-127.567.607.347.60+0.40%975,500
2026-01-097.717.727.537.57-1.94%729,000
2026-01-087.607.817.527.72+1.05%1,873,800
2026-01-077.457.727.377.64+2.83%2,116,900
2026-01-067.247.497.247.43+2.77%1,798,000
2026-01-057.347.487.097.23-1.63%915,700
2026-01-027.547.547.347.35-1.47%1,092,700
2025-12-317.437.587.437.46-0.13%957,600
2025-12-307.277.507.277.47+2.61%762,700
2025-12-297.227.407.187.28+0.00%611,800
2025-12-267.267.307.197.28+0.41%395,200
2025-12-247.277.287.187.25+0.14%242,500
2025-12-237.217.247.087.24+0.42%575,100
2025-12-227.417.467.217.21-1.77%658,300
2025-12-197.407.537.257.34-1.08%962,700
2025-12-187.177.447.177.42+4.36%1,252,400
2025-12-177.307.377.087.11-2.20%914,800
2025-12-167.377.427.197.27-1.36%457,400
2025-12-157.467.497.347.37+0.27%1,122,800
2025-12-127.707.757.337.35-4.79%1,231,000
2025-12-117.787.967.667.72-0.39%1,055,700
2025-12-107.547.797.457.75+3.06%1,015,200
2025-12-097.487.587.467.52+0.53%913,252
2025-12-087.577.587.437.48-0.40%677,137
2025-12-057.477.667.427.51+2.46%988,800
2025-12-047.087.487.077.33+3.24%3,891,100
2025-12-036.977.106.927.10+1.57%591,300
2025-12-027.007.116.936.99-1.41%880,900
2025-12-017.007.176.867.09-0.14%775,500
2025-11-286.877.106.847.10+3.35%581,200
2025-11-266.747.006.736.87+2.23%814,200
2025-11-256.696.796.626.72+0.30%689,000
2025-11-246.256.726.256.70+6.69%951,600
2025-11-216.316.386.226.28-0.32%878,800
2025-11-206.396.566.266.30-0.47%997,900
2025-11-196.316.466.276.33-0.31%972,700
2025-11-186.266.386.076.35+1.60%770,151
2025-11-176.246.336.106.25+0.16%673,989
2025-11-146.066.415.716.24-2.95%1,402,900
2025-11-136.796.796.226.43-6.54%1,361,000
2025-11-127.578.006.786.88+2.23%2,127,800
2025-11-116.506.826.476.73+3.22%514,100
2025-11-106.646.686.506.52-1.36%304,200
2025-11-076.416.626.376.61+3.12%296,700
2025-11-066.616.616.346.41-3.32%393,700
2025-11-056.576.676.526.63-0.15%336,300
2025-11-046.696.756.476.64+0.91%370,100
2025-11-036.776.796.476.58-3.94%473,200
2025-10-316.636.906.606.85+2.70%393,827
2025-10-306.836.866.646.67-2.34%219,300
2025-10-297.007.006.776.83-1.73%350,300
2025-10-286.847.006.756.95+1.61%527,200
2025-10-276.856.866.756.84+0.88%207,200
2025-10-246.726.826.646.78+0.89%404,400
2025-10-236.596.746.596.72+2.75%278,700
2025-10-226.636.636.486.54-1.51%368,800
2025-10-216.726.746.616.64-0.75%260,000
2025-10-206.606.736.576.69+0.60%327,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+24.39%). 가장 약한 달: 4월 (-3.22%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

IHS Holding Ltd (IHS)의 최근 종가는 얼마입니까?

2026-10-16 기준 8.44. Closelook 데이터 레이크의 일별 가격 기록 기준.

IHS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 8.95, 최저 5.71 (2026-10-16 기준).

IHS Holding Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IHS의 가장 강한 달은 3월(평균 +24.39%), 가장 약한 달은 4월(평균 -3.22%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.