Stockscreener 앱 받기
0.8286
2.38%
0.0193
시간 외 거래:
.81
-0.0186
-2.24%
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-24 | $0.82 | $0.75 | $0.07 | 460,052.0 | +5.51% |
| 2025-10-23 | $0.7877 | $0.75 | $0.0377 | 584,148.0 | -0.90% |
| 2025-10-22 | $0.83 | $0.76 | $0.07 | 1,546,164.0 | -7.35% |
| 2025-10-21 | $0.903 | $0.75 | $0.153 | 15,420,535.0 | +17.63% |
| 2025-10-20 | $0.7697 | $0.6801 | $0.0896 | 16,236,405.0 | -3.34% |
| 2025-10-17 | $0.77 | $0.69 | $0.08 | 188,108.0 | -0.84% |
| 2025-10-16 | $0.8066 | $0.7001 | $0.1065 | 1,209,293.0 | -8.72% |
| 2025-10-15 | $0.8597 | $0.775 | $0.0847 | 453,809.0 | -2.24% |
| 2025-10-14 | $0.829 | $0.73 | $0.099 | 253,854.0 | -0.07% |
| 2025-10-13 | $0.8488 | $0.8096 | $0.0392 | 129,940.0 | -0.16% |
| 2025-10-10 | $0.91 | $0.82 | $0.09 | 272,204.0 | -9.04% |
| 2025-10-09 | $0.9491 | $0.872 | $0.0771 | 246,146.0 | +5.17% |
| 2025-10-08 | $0.9101 | $0.818 | $0.0921 | 280,296.0 | +3.14% |
| 2025-10-07 | $0.8703 | $0.8153 | $0.055 | 135,413.0 | -1.14% |
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 | $0.849 | $0.7951 | $0.0539 | 687,686.0 | +2.38% |
| 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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):