Stockscreener 앱 받기
0.514
12.87%
0.0586
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $0.516 | $0.4539 | $0.0621 | 136,638.0 | +12.87% |
| 2025-11-21 | $0.50 | $0.4401 | $0.0599 | 85,166.0 | +3.29% |
| 2025-11-20 | $0.5035 | $0.4374 | $0.0661 | 120,830.0 | -5.79% |
| 2025-11-19 | $0.50 | $0.4529 | $0.0471 | 229,090.0 | -6.40% |
| 2025-11-18 | $0.57 | $0.4915 | $0.0785 | 739,393.0 | -18.73% |
| 2025-11-17 | $0.6644 | $0.61 | $0.0544 | 134,610.0 | -8.78% |
| 2025-11-14 | $0.6849 | $0.6338 | $0.0511 | 167,501.0 | +5.41% |
| 2025-11-13 | $0.6794 | $0.6216 | $0.0578 | 142,310.0 | -4.09% |
| 2025-11-12 | $0.6946 | $0.631 | $0.0636 | 199,677.0 | -4.71% |
| 2025-11-11 | $0.7198 | $0.6709 | $0.0489 | 536,138.0 | -6.69% |
| 2025-11-10 | $0.77 | $0.73 | $0.04 | 392,535.0 | -14.15% |
| 2025-11-07 | $0.8923 | $0.8497 | $0.0426 | 556,969.0 | +0.56% |
| 2025-11-06 | $0.89 | $0.8055 | $0.0845 | 542,214.0 | +3.50% |
| 2025-11-05 | $0.84 | $0.815 | $0.025 | 189,296.0 | +1.87% |
| 2025-11-04 | $0.8599 | $0.7757 | $0.0843 | 519,833.0 | -0.54% |
| 2025-11-03 | $0.849 | $0.7951 | $0.0539 | 343,843.0 | +2.38% |
| 2025-10-31 | $0.87 | $0.737 | $0.133 | 1,662,825.0 | +7.23% |
| 2025-10-30 | $0.7601 | $0.7307 | $0.0294 | 214,986.0 | +0.03% |
| 2025-10-29 | $0.7935 | $0.75 | $0.0435 | 524,745.0 | -1.50% |
| 2025-10-28 | $0.80 | $0.7625 | $0.0375 | 237,834.0 | -1.26% |
| 2025-10-27 | $0.8083 | $0.771 | $0.0373 | 330,862.0 | -3.52% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.8923 | $0.4374 | $0.4549 | 5,036,043.0 | -36.49% |
| 2025-10 | $0.98 | $0.6801 | $0.2999 | 42,401,824.0 | -0.04% |
| 2025-09 | $1.15 | $0.7609 | $0.3841 | 8,893,001.0 | -27.71% |
| 2025-08 | $1.67 | $0.44 | $1.23 | 43,165,523.0 | +129.70% |
| 2025-07 | $0.53 | $0.3909 | $0.1391 | 2,319,034.0 | -0.47% |
| 2025-06 | $0.65 | $0.485 | $0.165 | 3,016,898.0 | -25.74% |
| 2025-05 | $0.7747 | $0.5126 | $0.2621 | 46,171,329.0 | +16.76% |
| 2025-04 | $0.845 | $0.5203 | $0.3247 | 1,326,812.0 | -24.67% |
| 2025-03 | $1.37 | $0.75 | $0.6195 | 1,673,161.0 | -39.52% |
| 2025-02 | $1.73 | $1.21 | $0.52 | 1,835,140.0 | -18.42% |
| 2025-01 | $3.38 | $1.27 | $2.11 | 14,052,761.0 | -16.25% |
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% |
1.21%
0.81%
자본화:
|
볼륨(24시간):