Stockscreener 앱 받기
1.37
1.44%
-0.02
시간 외 거래:
1.38
0.010
+0.73%
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1.42 | $1.34 | $0.075 | 153,578.0 | -1.44% |
| 2026-02-11 | $1.45 | $1.38 | $0.07 | 496,025.0 | -1.42% |
| 2026-02-10 | $1.48 | $1.40 | $0.08 | 308,084.0 | -0.70% |
| 2026-02-09 | $1.47 | $1.36 | $0.1118 | 390,372.0 | +4.41% |
| 2026-02-06 | $1.39 | $1.33 | $0.056 | 350,049.0 | +2.26% |
| 2026-02-05 | $1.35 | $1.30 | $0.055 | 124,435.0 | -0.75% |
| 2026-02-04 | $1.39 | $1.32 | $0.07 | 203,371.0 | +0.00% |
| 2026-02-03 | $1.42 | $1.30 | $0.115 | 427,487.0 | +3.08% |
| 2026-02-02 | $1.36 | $1.30 | $0.06 | 192,587.0 | -2.26% |
| 2026-01-30 | $1.41 | $1.30 | $0.11 | 364,775.0 | -0.75% |
| 2026-01-29 | $1.36 | $1.22 | $0.14 | 512,886.0 | +0.00% |
| 2026-01-28 | $1.39 | $1.18 | $0.21 | 1,273,425.0 | -2.19% |
| 2026-01-27 | $1.39 | $1.34 | $0.05 | 360,333.0 | +0.74% |
| 2026-01-26 | $1.40 | $1.36 | $0.04 | 170,749.0 | -2.86% |
| 2026-01-23 | $1.45 | $1.38 | $0.07 | 179,422.0 | -1.41% |
| 2026-01-22 | $1.47 | $1.41 | $0.06 | 450,413.0 | +0.71% |
| 2026-01-21 | $1.46 | $1.35 | $0.105 | 422,698.0 | -3.42% |
| 2026-01-20 | $1.49 | $1.44 | $0.05 | 123,715.0 | +0.00% |
| 2026-01-16 | $1.54 | $1.45 | $0.09 | 128,378.0 | -2.67% |
| 2026-01-15 | $1.55 | $1.49 | $0.06 | 176,255.0 | -0.66% |
| 2026-01-14 | $1.53 | $1.47 | $0.06 | 296,304.0 | +0.67% |
| 2026-01-13 | $1.63 | $1.47 | $0.1599 | 328,143.0 | -5.06% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.48 | $1.30 | $0.18 | 2,799,566.0 | +3.01% |
| 2026-01 | $1.94 | $1.18 | $0.755 | 8,034,990.0 | -27.72% |
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% |
4.08%
0.00%
자본화:
|
볼륨(24시간):