Stockscreener 앱 받기
0.749
1.26%
0.0093
시간 외 거래:
.74
-0.009
-1.20%
Hitek Global Inc 주식 (HKIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.7837 | $0.6725 | $0.1112 | 165,026.0 | +1.26% |
| 2026-05-05 | $0.829 | $0.7052 | $0.1238 | 265,246.0 | -12.98% |
| 2026-05-04 | $0.8563 | $0.71 | $0.1463 | 913,751.0 | +19.70% |
| 2026-05-01 | $0.8117 | $0.70 | $0.1117 | 186,620.0 | -13.39% |
| 2026-04-30 | $0.8259 | $0.78 | $0.0459 | 83,288.0 | -2.65% |
| 2026-04-29 | $0.855 | $0.7908 | $0.0642 | 97,642.0 | -0.92% |
| 2026-04-28 | $0.8586 | $0.7449 | $0.1137 | 172,222.0 | +6.09% |
| 2026-04-27 | $0.9199 | $0.75 | $0.1699 | 504,706.0 | -19.07% |
| 2026-04-24 | $1.15 | $0.9451 | $0.2049 | 2,735,578.0 | -1.00% |
| 2026-04-23 | $1.01 | $0.925 | $0.085 | 83,287.0 | +0.00% |
| 2026-04-22 | $1.00 | $0.89 | $0.11 | 146,124.0 | +7.50% |
| 2026-04-21 | $0.98 | $0.9205 | $0.0595 | 83,998.0 | -5.95% |
| 2026-04-20 | $1.02 | $0.97 | $0.05 | 89,106.0 | -2.07% |
| 2026-04-17 | $1.10 | $1.00 | $0.0986 | 202,864.0 | -7.34% |
| 2026-04-16 | $1.13 | $1.01 | $0.12 | 273,084.0 | +7.92% |
| 2026-04-15 | $1.03 | $0.9525 | $0.0794 | 203,587.0 | -0.98% |
| 2026-04-14 | $1.09 | $0.9298 | $0.1602 | 445,856.0 | -8.11% |
| 2026-04-13 | $1.15 | $1.02 | $0.1299 | 346,085.0 | -7.50% |
| 2026-04-10 | $1.72 | $1.11 | $0.61 | 3,653,058.0 | +6.19% |
| 2026-04-09 | $1.25 | $1.09 | $0.1599 | 378,286.0 | -15.04% |
| 2026-04-08 | $1.61 | $1.18 | $0.435 | 586,783.0 | -19.88% |
| 2026-04-07 | $1.72 | $1.42 | $0.2999 | 496,513.0 | -11.23% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8563 | $0.6725 | $0.1838 | 1,695,669.0 | -8.65% |
| 2026-04 | $2.55 | $0.7449 | $1.81 | 13,925,875.2 | -71.48% |
| 2026-03 | $100.0 | $1.50 | $98.50 | 35,972,917.0 | -97.09% |
| 2026-02 | $110.0 | $93.50 | $16.50 | 3,001.5 | +2.86% |
| 2026-01 | $115.5 | $70.00 | $45.50 | 42,038.2 | -13.90% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.7 | $67.00 | $62.68 | 242,453.1 | +33.13% |
| 2025-11 | $209.0 | $70.50 | $138.5 | 221,456.6 | -17.26% |
| 2025-10 | $120.6 | $88.00 | $32.62 | 21,459.7 | +8.84% |
| 2025-09 | $104.0 | $74.00 | $30.00 | 20,280.1 | +22.30% |
| 2025-08 | $82.50 | $70.50 | $12.00 | 7,799.8 | -0.67% |
| 2025-07 | $77.00 | $66.50 | $10.50 | 5,050.3 | +8.36% |
| 2025-06 | $77.50 | $65.50 | $12.00 | 5,097.4 | +0.36% |
| 2025-05 | $77.50 | $58.00 | $19.50 | 9,097.2 | +11.83% |
| 2025-04 | $65.79 | $59.03 | $6.76 | 4,804.2 | -1.99% |
| 2025-03 | $69.50 | $59.50 | $10.00 | 6,169.6 | +2.46% |
| 2025-02 | $67.00 | $57.50 | $9.50 | 8,226.1 | -5.43% |
| 2025-01 | $78.00 | $63.00 | $15.00 | 13,983.3 | -9.79% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $80.50 | $62.50 | $18.00 | 15,205.5 | +17.05% |
| 2024-11 | $70.75 | $63.00 | $7.75 | 7,153.0 | -3.73% |
| 2024-10 | $89.25 | $65.00 | $24.25 | 14,530.3 | -4.29% |
| 2024-09 | $86.50 | $60.00 | $26.50 | 9,661.5 | -14.11% |
| 2024-08 | $92.97 | $58.00 | $34.97 | 18,967.1 | +12.80% |
| 2024-07 | $91.50 | $69.00 | $22.50 | 14,582.1 | -13.47% |
| 2024-06 | $109.0 | $72.11 | $36.89 | 114,249.8 | +8.30% |
| 2024-05 | $83.66 | $58.50 | $25.16 | 36,878.3 | +9.36% |
| 2024-04 | $88.50 | $50.00 | $38.50 | 86,675.4 | -9.03% |
| 2024-03 | $110.0 | $69.00 | $41.00 | 160,391.7 | -4.32% |
| 2024-02 | $324.0 | $31.08 | $292.9 | 2,409,238.5 | +153.12% |
| 2024-01 | $54.00 | $27.17 | $26.83 | 39,409.2 | -39.05% |
0.43%
0.45%
자본화:
|
볼륨(24시간):