Stockscreener 앱 받기
1.6415
2.29%
-0.0385
Hitek Global Inc 주식 (HKIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $1.68 | $1.64 | $0.04 | 14,510.0 | -2.20% |
| 2025-11-21 | $1.93 | $1.60 | $0.33 | 191,389.0 | +1.20% |
| 2025-11-20 | $1.85 | $1.52 | $0.33 | 66,244.0 | -10.75% |
| 2025-11-19 | $1.89 | $1.69 | $0.1951 | 54,750.0 | +6.29% |
| 2025-11-18 | $1.98 | $1.64 | $0.345 | 78,547.0 | +4.79% |
| 2025-11-17 | $1.76 | $1.65 | $0.11 | 75,643.0 | -15.44% |
| 2025-11-14 | $2.40 | $1.94 | $0.46 | 103,951.0 | -20.68% |
| 2025-11-13 | $2.53 | $2.33 | $0.1965 | 109,341.0 | +5.06% |
| 2025-11-12 | $2.74 | $2.26 | $0.478 | 135,891.0 | -14.13% |
| 2025-11-11 | $2.90 | $2.40 | $0.50 | 498,726.0 | -33.49% |
| 2025-11-10 | $4.18 | $2.22 | $1.96 | 8,996,407.0 | +89.50% |
| 2025-11-07 | $2.28 | $2.03 | $0.25 | 96,421.0 | -2.23% |
| 2025-11-06 | $2.28 | $1.93 | $0.35 | 173,548.0 | +8.21% |
| 2025-11-05 | $2.26 | $1.95 | $0.31 | 55,895.0 | +3.50% |
| 2025-11-04 | $2.09 | $1.91 | $0.1799 | 64,556.0 | -1.96% |
| 2025-11-03 | $2.08 | $1.96 | $0.12 | 36,496.0 | +3.55% |
| 2025-10-31 | $2.24 | $1.97 | $0.27 | 251,820.0 | -4.37% |
| 2025-10-30 | $2.11 | $1.99 | $0.12 | 49,077.0 | -4.19% |
| 2025-10-29 | $2.23 | $2.01 | $0.221 | 71,671.0 | -1.83% |
| 2025-10-28 | $2.31 | $2.00 | $0.31 | 40,810.0 | +0.46% |
| 2025-10-27 | $2.41 | $2.11 | $0.3024 | 183,098.0 | -6.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.18 | $1.52 | $2.66 | 10,752,315.0 | -16.60% |
| 2025-10 | $2.41 | $1.76 | $0.6524 | 1,072,987.0 | +8.84% |
| 2025-09 | $2.08 | $1.48 | $0.60 | 1,014,007.0 | +22.30% |
| 2025-08 | $1.65 | $1.41 | $0.24 | 389,988.0 | -0.67% |
| 2025-07 | $1.54 | $1.33 | $0.21 | 252,513.0 | +8.36% |
| 2025-06 | $1.55 | $1.31 | $0.24 | 254,868.0 | +0.36% |
| 2025-05 | $1.55 | $1.16 | $0.39 | 454,859.0 | +11.83% |
| 2025-04 | $1.32 | $1.18 | $0.1352 | 240,211.0 | -1.99% |
| 2025-03 | $1.39 | $1.19 | $0.20 | 308,478.0 | +2.46% |
| 2025-02 | $1.34 | $1.15 | $0.19 | 411,303.0 | -5.43% |
| 2025-01 | $1.56 | $1.26 | $0.30 | 699,164.0 | -9.79% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.61 | $1.25 | $0.36 | 760,274.0 | +17.05% |
| 2024-11 | $1.42 | $1.26 | $0.155 | 357,650.0 | -3.73% |
| 2024-10 | $1.78 | $1.30 | $0.485 | 726,514.0 | -4.29% |
| 2024-09 | $1.73 | $1.20 | $0.53 | 483,075.0 | -14.11% |
| 2024-08 | $1.86 | $1.16 | $0.6994 | 948,354.0 | +12.80% |
| 2024-07 | $1.83 | $1.38 | $0.45 | 729,106.0 | -13.47% |
| 2024-06 | $2.18 | $1.44 | $0.7378 | 5,712,488.0 | +8.30% |
| 2024-05 | $1.67 | $1.17 | $0.5031 | 1,843,914.0 | +9.36% |
| 2024-04 | $1.77 | $1.00 | $0.7699 | 4,333,770.0 | -9.03% |
| 2024-03 | $2.20 | $1.38 | $0.82 | 8,019,584.0 | -4.32% |
| 2024-02 | $6.48 | $0.6216 | $5.86 | 120,461,926.0 | +153.13% |
| 2024-01 | $1.08 | $0.5433 | $0.5367 | 1,970,458.0 | -39.05% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.44 | $1.03 | $0.41 | 1,757,973.0 | -13.93% |
| 2023-11 | $1.44 | $1.07 | $0.37 | 1,356,321.0 | -5.43% |
| 2023-10 | $2.35 | $1.10 | $1.25 | 2,771,125.0 | -44.16% |
| 2023-09 | $33.50 | $2.10 | $31.40 | 42,608,487.0 | -90.64% |
| 2023-08 | $39.80 | $8.50 | $31.30 | 13,918,307.0 | +172.11% |
| 2023-07 | $10.43 | $4.61 | $5.82 | 9,196,044.0 | +84.73% |
| 2023-06 | $11.46 | $4.11 | $7.35 | 1,860,438.0 | -53.64% |
| 2023-05 | $10.62 | $5.62 | $5.00 | 1,187,189.0 | +85.14% |
| 2023-04 | $5.78 | $4.42 | $1.36 | 852,057.0 | +0.00% |
0.29%
0.86%
자본화:
|
볼륨(24시간):