Stockscreener 앱 받기
1.68
3.70%
0.06
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $1.72 | $1.64 | $0.08 | 46,026.0 | +3.70% |
| 2025-01-21 | $1.71 | $1.46 | $0.25 | 352,496.0 | +8.72% |
| 2025-01-17 | $1.69 | $1.46 | $0.2302 | 246,356.0 | -12.35% |
| 2025-01-16 | $1.76 | $1.55 | $0.2062 | 186,108.0 | +3.66% |
| 2025-01-15 | $1.75 | $1.61 | $0.14 | 230,814.0 | +1.23% |
| 2025-01-14 | $1.90 | $1.61 | $0.2922 | 495,474.0 | -10.99% |
| 2025-01-13 | $1.92 | $1.53 | $0.39 | 470,679.0 | +9.64% |
| 2025-01-10 | $1.97 | $1.65 | $0.3155 | 275,237.0 | -11.70% |
| 2025-01-08 | $2.08 | $1.74 | $0.3399 | 266,229.0 | +3.30% |
| 2025-01-07 | $2.35 | $1.78 | $0.57 | 677,610.0 | -22.55% |
| 2025-01-06 | $2.49 | $2.30 | $0.19 | 537,088.0 | +2.17% |
| 2025-01-03 | $2.72 | $2.05 | $0.67 | 1,374,847.0 | -19.01% |
| 2025-01-02 | $3.38 | $1.83 | $1.55 | 7,549,391.0 | +56.47% |
| 2024-12-31 | $1.86 | $1.69 | $0.175 | 282,813.0 | +4.91% |
| 2024-12-30 | $1.83 | $1.59 | $0.2399 | 685,414.0 | +11.61% |
| 2024-12-27 | $1.61 | $1.51 | $0.105 | 219,477.0 | -3.13% |
| 2024-12-26 | $1.62 | $1.36 | $0.26 | 254,037.0 | +17.65% |
| 2024-12-24 | $1.42 | $1.35 | $0.067 | 67,097.0 | -2.16% |
Heartcore Enterprises Inc 주식 (HTCR) 연도별 가격 이력
이 심층 분석에서는 Heartcore Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartcore Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $3.38 | $1.46 | $1.92 | 12,708,355.0 | -7.44% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.89 | $1.24 | $0.65 | 4,760,126.0 | +2.37% |
| 2024-11 | $1.73 | $1.02 | $0.7099 | 3,006,714.0 | +64.08% |
| 2024-10 | $1.55 | $0.6535 | $0.8965 | 9,107,404.0 | +21.18% |
| 2024-09 | $0.98 | $0.553 | $0.427 | 579,045.0 | +23.37% |
| 2024-08 | $0.82 | $0.553 | $0.267 | 788,408.0 | -4.17% |
| 2024-07 | $0.8198 | $0.59 | $0.2298 | 349,878.0 | +3.07% |
| 2024-06 | $0.8211 | $0.65 | $0.1711 | 159,237.0 | -4.44% |
| 2024-05 | $0.9998 | $0.5501 | $0.4497 | 603,286.0 | -13.65% |
| 2024-04 | $1.25 | $0.77 | $0.48 | 1,331,088.0 | -12.39% |
| 2024-03 | $1.10 | $0.6001 | $0.4999 | 1,625,878.0 | +46.43% |
| 2024-02 | $0.685 | $0.461 | $0.224 | 1,085,393.0 | +27.15% |
| 2024-01 | $0.7542 | $0.45 | $0.3042 | 679,342.0 | -18.76% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.70 | $0.45 | $0.25 | 785,697.0 | -6.94% |
| 2023-11 | $0.7397 | $0.36 | $0.3797 | 3,030,124.0 | +0.31% |
| 2023-10 | $1.02 | $0.62 | $0.40 | 605,638.0 | -30.68% |
| 2023-09 | $1.16 | $0.92 | $0.24 | 456,827.0 | -7.85% |
| 2023-08 | $1.48 | $1.06 | $0.42 | 603,820.0 | -25.17% |
| 2023-07 | $1.64 | $1.34 | $0.30 | 623,783.0 | +0.00% |
| 2023-06 | $1.79 | $1.22 | $0.57 | 2,774,034.0 | -2.05% |
| 2023-05 | $3.43 | $0.8797 | $2.55 | 99,210,080.0 | +48.22% |
| 2023-04 | $1.80 | $0.8101 | $0.9899 | 25,152,861.0 | +2.07% |
| 2023-03 | $1.12 | $0.8201 | $0.2999 | 215,659.0 | -9.81% |
| 2023-02 | $1.64 | $0.97 | $0.67 | 927,022.0 | -8.55% |
| 2023-01 | $1.41 | $0.7878 | $0.6202 | 2,314,102.0 | +28.57% |
3.15%
2.70%
자본화:
|
볼륨(24시간):