Stockscreener 앱 받기
1.36
4.62%
0.06
시장 영업 전:
1.35
-0.01
-0.74%
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $1.36 | $1.27 | $0.09 | 174,506.0 | +4.62% |
| 2026-09-23 | $1.32 | $1.26 | $0.06 | 93,631.0 | -1.52% |
| 2026-09-22 | $1.35 | $1.27 | $0.0798 | 149,248.0 | +0.00% |
| 2026-09-21 | $1.33 | $1.26 | $0.07 | 144,183.0 | +2.33% |
| 2026-09-18 | $1.30 | $1.20 | $0.105 | 270,187.0 | +5.74% |
| 2026-09-17 | $1.34 | $1.21 | $0.13 | 285,200.0 | -3.17% |
| 2026-09-16 | $1.38 | $1.23 | $0.15 | 2,283,228.0 | -9.68% |
| 2026-09-15 | $1.56 | $1.33 | $0.23 | 2,139,841.0 | +3.33% |
| 2026-09-14 | $1.42 | $1.32 | $0.0927 | 385,412.0 | -3.57% |
| 2026-09-11 | $1.60 | $1.31 | $0.2894 | 2,299,336.0 | +2.94% |
| 2026-09-10 | $1.49 | $1.17 | $0.32 | 5,718,402.0 | +25.93% |
| 2026-09-09 | $1.11 | $1.04 | $0.065 | 373,721.0 | -1.82% |
| 2026-09-08 | $1.18 | $1.10 | $0.08 | 303,342.0 | -3.51% |
| 2026-09-04 | $1.43 | $1.10 | $0.33 | 1,461,675.0 | -16.18% |
| 2026-09-03 | $1.88 | $1.24 | $0.6385 | 5,375,457.0 | -23.60% |
| 2026-09-02 | $1.87 | $1.14 | $0.73 | 52,548,129.0 | +83.64% |
| 2026-09-01 | $1.02 | $0.91 | $0.115 | 299,386.0 | +1.94% |
| 2026-08-31 | $1.05 | $0.85 | $0.20 | 1,057,127.0 | +8.79% |
| 2026-08-28 | $0.88 | $0.799 | $0.081 | 360,262.0 | +6.61% |
| 2026-08-27 | $0.839 | $0.75 | $0.089 | 205,531.0 | +0.60% |
| 2026-08-26 | $0.8499 | $0.7636 | $0.0863 | 220,725.0 | +6.97% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.88 | $0.91 | $0.9685 | 74,479,390.0 | +43.02% |
| 2026-08 | $1.05 | $0.6615 | $0.3885 | 3,709,810.0 | +23.48% |
| 2026-07 | $0.9293 | $0.7492 | $0.1801 | 3,525,558.0 | -1.52% |
| 2026-06 | $1.02 | $0.7419 | $0.2781 | 4,386,235.0 | -18.97% |
| 2026-05 | $1.05 | $0.8714 | $0.1786 | 4,158,265.0 | -1.10% |
| 2026-04 | $1.16 | $0.921 | $0.239 | 4,258,854.0 | -12.09% |
| 2026-03 | $1.54 | $1.03 | $0.515 | 7,961,171.0 | -12.60% |
| 2026-02 | $1.48 | $1.27 | $0.21 | 5,413,336.0 | -4.51% |
| 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% |
0.33%
0.72%
자본화:
|
볼륨(24시간):