Stockscreener 앱 받기
3.15
1.94%
0.06
시간 외 거래:
2.99
-0.16
-5.08%
Hitek Global Inc 주식 (HKIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $3.24 | $2.90 | $0.3422 | 28,231.0 | +1.94% |
| 2026-08-20 | $3.09 | $2.81 | $0.28 | 39,588.0 | +11.55% |
| 2026-08-19 | $3.10 | $2.75 | $0.35 | 111,915.0 | -9.18% |
| 2026-08-18 | $3.15 | $2.89 | $0.258 | 418,514.0 | +0.66% |
| 2026-08-17 | $3.10 | $3.00 | $0.0999 | 10,100.0 | -2.57% |
| 2026-08-14 | $3.15 | $3.05 | $0.1006 | 16,638.0 | +2.64% |
| 2026-08-13 | $3.13 | $2.92 | $0.2094 | 17,212.0 | -0.98% |
| 2026-08-12 | $3.11 | $2.85 | $0.2599 | 22,379.0 | -2.24% |
| 2026-08-11 | $3.42 | $3.09 | $0.33 | 35,591.0 | -4.28% |
| 2026-08-10 | $3.43 | $2.91 | $0.52 | 1,100,861.0 | +7.57% |
| 2026-08-07 | $3.56 | $2.73 | $0.83 | 69,732.0 | -11.63% |
| 2026-08-06 | $3.59 | $2.98 | $0.61 | 231,769.0 | +18.62% |
| 2026-08-05 | $2.98 | $2.79 | $0.1908 | 22,301.0 | +1.05% |
| 2026-08-04 | $2.98 | $2.55 | $0.429 | 60,818.0 | +4.36% |
| 2026-08-03 | $2.76 | $2.35 | $0.405 | 276,574.0 | -9.84% |
| 2026-07-31 | $3.20 | $3.03 | $0.17 | 13,426.0 | -4.39% |
| 2026-07-30 | $3.27 | $3.12 | $0.1483 | 25,711.0 | +2.24% |
| 2026-07-29 | $3.36 | $3.05 | $0.3099 | 22,206.0 | +0.00% |
| 2026-07-28 | $3.51 | $3.12 | $0.39 | 39,323.0 | -11.61% |
| 2026-07-27 | $3.66 | $3.33 | $0.3299 | 29,268.0 | -0.84% |
| 2026-07-24 | $3.63 | $3.25 | $0.3836 | 64,833.0 | +7.55% |
Hitek Global Inc 주식 (HKIT) 연도별 가격 이력
이 심층 분석에서는 Hitek Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HKIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hitek Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hitek Global Inc 주식 (HKIT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.59 | $2.35 | $1.23 | 2,490,454.0 | +3.28% |
| 2026-07 | $5.26 | $0.1528 | $5.11 | 12,526,364.0 | +973.94% |
| 2026-06 | $8.80 | $0.2029 | $8.60 | 1,002,663,367.0 | -80.55% |
| 2026-05 | $2.80 | $1.46 | $1.34 | 7,240,377.3 | -40.64% |
| 2026-04 | $7.65 | $2.23 | $5.42 | 4,641,958.4 | -71.48% |
| 2026-03 | $300.0 | $4.50 | $295.5 | 11,990,972.3 | -97.09% |
| 2026-02 | $330.0 | $280.5 | $49.50 | 1,000.5 | +2.86% |
| 2026-01 | $346.5 | $210.0 | $136.5 | 14,012.7 | -13.90% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $389.0 | $201.0 | $188.0 | 80,817.7 | +33.13% |
| 2025-11 | $627.0 | $211.5 | $415.5 | 73,818.9 | -17.26% |
| 2025-10 | $361.9 | $264.0 | $97.86 | 7,153.2 | +8.84% |
| 2025-09 | $312.0 | $222.0 | $90.00 | 6,760.0 | +22.30% |
| 2025-08 | $247.5 | $211.5 | $36.00 | 2,599.9 | -0.67% |
| 2025-07 | $231.0 | $199.5 | $31.50 | 1,683.4 | +8.36% |
| 2025-06 | $232.5 | $196.5 | $36.00 | 1,699.1 | +0.36% |
| 2025-05 | $232.5 | $174.0 | $58.50 | 3,032.4 | +11.83% |
| 2025-04 | $197.4 | $177.1 | $20.28 | 1,601.4 | -1.99% |
| 2025-03 | $208.5 | $178.5 | $30.00 | 2,056.5 | +2.46% |
| 2025-02 | $201.0 | $172.5 | $28.50 | 2,742.0 | -5.43% |
| 2025-01 | $234.0 | $189.0 | $45.00 | 4,661.1 | -9.79% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.5 | $187.5 | $54.00 | 5,068.5 | +17.05% |
| 2024-11 | $212.2 | $189.0 | $23.25 | 2,384.3 | -3.73% |
| 2024-10 | $267.8 | $195.0 | $72.75 | 4,843.4 | -4.29% |
| 2024-09 | $259.5 | $180.0 | $79.50 | 3,220.5 | -14.11% |
| 2024-08 | $278.9 | $174.0 | $104.9 | 6,322.4 | +12.80% |
| 2024-07 | $274.5 | $207.0 | $67.50 | 4,860.7 | -13.47% |
| 2024-06 | $327.0 | $216.3 | $110.7 | 38,083.3 | +8.30% |
| 2024-05 | $251.0 | $175.5 | $75.47 | 12,292.8 | +9.36% |
| 2024-04 | $265.5 | $150.0 | $115.5 | 28,891.8 | -9.03% |
| 2024-03 | $330.0 | $207.0 | $123.0 | 53,463.9 | -4.32% |
| 2024-02 | $972.0 | $93.24 | $878.8 | 803,079.5 | +153.12% |
| 2024-01 | $162.0 | $81.50 | $80.50 | 13,136.4 | -39.05% |
2.78%
1.05%
자본화:
|
볼륨(24시간):