Stockscreener 앱 받기
1.59
0.00%
0.00
시간 외 거래:
1.58
-0.01
-0.63%
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $1.66 | $1.58 | $0.075 | 484,619.0 | +0.00% |
| 2026-01-07 | $1.84 | $1.54 | $0.30 | 1,226,367.0 | -11.17% |
| 2026-01-06 | $1.87 | $1.76 | $0.11 | 368,740.0 | -1.65% |
| 2026-01-05 | $1.91 | $1.80 | $0.105 | 210,412.0 | -0.55% |
| 2026-01-02 | $1.94 | $1.83 | $0.105 | 156,531.0 | -0.54% |
| 2025-12-31 | $1.96 | $1.84 | $0.12 | 165,479.0 | -5.64% |
| 2025-12-30 | $2.00 | $1.93 | $0.07 | 260,360.0 | +1.04% |
| 2025-12-29 | $1.99 | $1.90 | $0.085 | 145,260.0 | +0.52% |
| 2025-12-26 | $2.01 | $1.83 | $0.18 | 561,870.0 | -5.88% |
| 2025-12-24 | $2.08 | $1.98 | $0.10 | 76,474.0 | -1.92% |
| 2025-12-23 | $2.16 | $2.07 | $0.09 | 118,489.0 | -3.26% |
| 2025-12-22 | $2.19 | $2.05 | $0.14 | 192,090.0 | +4.88% |
| 2025-12-19 | $2.12 | $2.01 | $0.11 | 275,335.0 | -1.44% |
| 2025-12-18 | $2.17 | $2.07 | $0.10 | 169,722.0 | -1.89% |
| 2025-12-17 | $2.23 | $2.10 | $0.1221 | 154,083.0 | -0.93% |
| 2025-12-16 | $2.20 | $2.12 | $0.08 | 169,884.0 | -1.38% |
| 2025-12-15 | $2.24 | $2.10 | $0.145 | 313,799.0 | -2.69% |
| 2025-12-12 | $2.34 | $2.23 | $0.11 | 210,536.0 | -3.88% |
| 2025-12-11 | $2.33 | $2.25 | $0.0833 | 257,424.0 | +0.87% |
| 2025-12-10 | $2.38 | $2.29 | $0.095 | 321,989.0 | -1.29% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 연도별 가격 이력
이 심층 분석에서는 Viomi Technology Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viomi Technology Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.94 | $1.54 | $0.395 | 2,931,288.0 | -13.59% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $1.83 | $0.72 | 4,490,355.0 | -21.69% |
| 2025-11 | $3.27 | $2.33 | $0.94 | 6,641,466.0 | -20.45% |
| 2025-10 | $3.61 | $2.45 | $1.16 | 17,384,446.0 | -6.29% |
| 2025-09 | $3.68 | $2.95 | $0.73 | 8,388,263.0 | -4.57% |
| 2025-08 | $4.33 | $2.98 | $1.35 | 14,022,295.0 | +10.41% |
| 2025-07 | $3.90 | $1.33 | $2.57 | 45,759,153.0 | +134.81% |
| 2025-06 | $1.52 | $1.25 | $0.2699 | 3,173,662.0 | -2.53% |
| 2025-05 | $1.49 | $1.24 | $0.25 | 2,960,359.0 | +1.84% |
| 2025-04 | $1.72 | $1.22 | $0.4998 | 3,251,962.0 | -12.82% |
| 2025-03 | $2.38 | $1.47 | $0.91 | 6,447,843.0 | +0.00% |
| 2025-02 | $1.78 | $1.26 | $0.52 | 1,796,095.0 | +20.00% |
| 2025-01 | $1.59 | $1.21 | $0.3797 | 2,456,511.0 | -10.96% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.30 | $0.39 | 4,649,209.0 | -13.17% |
| 2024-11 | $1.83 | $1.27 | $0.56 | 4,704,444.0 | +29.46% |
| 2024-10 | $1.94 | $1.22 | $0.72 | 4,138,916.0 | -16.77% |
| 2024-09 | $1.68 | $1.18 | $0.4996 | 3,603,953.0 | +1.97% |
| 2024-08 | $1.91 | $0.9451 | $0.9649 | 8,255,604.0 | +55.90% |
| 2024-07 | $0.98 | $0.825 | $0.155 | 4,332,841.0 | +4.70% |
| 2024-06 | $0.95 | $0.75 | $0.20 | 2,211,716.0 | +17.87% |
| 2024-05 | $0.90 | $0.6417 | $0.2583 | 3,478,999.0 | +11.27% |
| 2024-04 | $0.7135 | $0.503 | $0.2105 | 1,826,198.0 | +31.48% |
| 2024-03 | $0.7229 | $0.5036 | $0.2193 | 2,793,021.0 | -14.29% |
| 2024-02 | $1.09 | $0.63 | $0.46 | 5,128,971.0 | -21.56% |
| 2024-01 | $0.9799 | $0.75 | $0.2299 | 1,645,993.0 | -19.68% |
2.92%
자본화:
|
볼륨(24시간):