Stockscreener 앱 받기
0.35
15.05%
-0.062
시장 영업 전:
.34
-0.010
-2.86%
Hitek Global Inc 주식 (HKIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.389 | $0.30 | $0.089 | 4,989,600.0 | -15.05% |
| 2026-06-16 | $0.4401 | $0.3808 | $0.0593 | 5,455,204.0 | -11.40% |
| 2026-06-15 | $0.5355 | $0.4486 | $0.0869 | 10,329,410.0 | -7.46% |
| 2026-06-12 | $0.64 | $0.4701 | $0.1699 | 44,863,677.0 | -10.11% |
| 2026-06-11 | $0.9131 | $0.48 | $0.4331 | 220,416,706.0 | +28.21% |
| 2026-06-10 | $0.65 | $0.356 | $0.294 | 240,865,664.0 | +59.71% |
| 2026-06-09 | $0.3341 | $0.2587 | $0.0754 | 24,785,677.0 | -13.25% |
| 2026-06-08 | $0.70 | $0.25 | $0.45 | 101,485,869.0 | +11.95% |
| 2026-06-05 | $0.3851 | $0.23 | $0.1551 | 41,782,721.0 | -14.82% |
| 2026-06-04 | $0.4295 | $0.33 | $0.0995 | 22,147,008.0 | -26.70% |
| 2026-06-03 | $0.5199 | $0.3713 | $0.1486 | 14,560,326.0 | -27.39% |
| 2026-06-02 | $1.83 | $0.62 | $1.21 | 22,889,916.0 | -90.58% |
| 2026-06-01 | $8.80 | $3.01 | $5.79 | 89,838,788.0 | +350.68% |
| 2026-05-29 | $1.99 | $1.46 | $0.5292 | 769,525.0 | -10.56% |
| 2026-05-28 | $1.63 | $1.50 | $0.1323 | 52,099.7 | +1.25% |
| 2026-05-27 | $1.80 | $1.50 | $0.30 | 112,270.0 | -23.23% |
| 2026-05-26 | $2.13 | $1.96 | $0.1668 | 74,398.0 | +4.48% |
| 2026-05-22 | $2.19 | $1.94 | $0.252 | 28,776.0 | +0.72% |
| 2026-05-21 | $2.04 | $1.90 | $0.1443 | 18,704.7 | -4.97% |
| 2026-05-20 | $2.14 | $1.89 | $0.2463 | 45,481.3 | +3.80% |
| 2026-05-19 | $2.03 | $1.86 | $0.1677 | 64,055.7 | -2.26% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $8.80 | $0.23 | $8.57 | 849,400,166.0 | -76.03% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):