Stockscreener 앱 받기
2.465
0.40%
-0.01
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.55 | $2.46 | $0.09 | 24,559.0 | -0.61% |
| 2025-12-04 | $2.54 | $2.43 | $0.11 | 83,446.0 | -0.20% |
| 2025-12-03 | $2.50 | $2.41 | $0.0978 | 168,390.0 | +2.06% |
| 2025-12-02 | $2.48 | $2.40 | $0.075 | 180,184.0 | -2.02% |
| 2025-12-01 | $2.55 | $2.46 | $0.09 | 227,570.0 | -0.40% |
| 2025-11-28 | $2.57 | $2.49 | $0.08 | 189,683.0 | -3.86% |
| 2025-11-26 | $2.77 | $2.56 | $0.21 | 312,495.0 | -4.78% |
| 2025-11-25 | $2.75 | $2.62 | $0.128 | 559,535.0 | +3.42% |
| 2025-11-24 | $2.63 | $2.47 | $0.16 | 214,307.0 | +6.48% |
| 2025-11-21 | $2.53 | $2.35 | $0.1801 | 232,376.0 | +4.22% |
| 2025-11-20 | $2.47 | $2.36 | $0.11 | 263,321.0 | -2.07% |
| 2025-11-19 | $2.55 | $2.33 | $0.22 | 498,558.0 | -5.10% |
| 2025-11-18 | $2.56 | $2.46 | $0.105 | 393,513.0 | -0.39% |
| 2025-11-17 | $2.62 | $2.50 | $0.1189 | 184,717.0 | -1.54% |
| 2025-11-14 | $2.62 | $2.45 | $0.1674 | 307,566.0 | +1.56% |
| 2025-11-13 | $2.71 | $2.54 | $0.17 | 292,649.0 | -3.40% |
| 2025-11-12 | $2.85 | $2.60 | $0.25 | 545,730.0 | -6.69% |
| 2025-11-11 | $2.91 | $2.83 | $0.08 | 158,642.0 | +0.35% |
| 2025-11-10 | $3.27 | $2.72 | $0.55 | 1,347,381.0 | -6.60% |
| 2025-11-07 | $3.13 | $2.89 | $0.24 | 310,891.0 | +2.36% |
| 2025-11-06 | $3.09 | $2.95 | $0.14 | 271,181.0 | -4.21% |
| 2025-11-05 | $3.13 | $2.90 | $0.23 | 178,058.0 | +5.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $2.40 | $0.15 | 684,149.0 | -1.20% |
| 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% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.765 | $0.245 | 2,668,172.0 | +7.53% |
| 2023-11 | $1.03 | $0.861 | $0.169 | 1,763,923.0 | -0.11% |
| 2023-10 | $1.02 | $0.88 | $0.14 | 1,145,603.0 | -7.82% |
| 2023-09 | $1.03 | $0.8301 | $0.1999 | 1,602,748.0 | +18.68% |
| 2023-08 | $1.05 | $0.85 | $0.20 | 946,801.0 | -18.17% |
| 2023-07 | $1.06 | $0.88 | $0.18 | 634,737.0 | +15.56% |
| 2023-06 | $1.06 | $0.83 | $0.23 | 987,751.0 | +4.65% |
| 2023-05 | $1.04 | $0.8097 | $0.2303 | 835,311.0 | -4.44% |
| 2023-04 | $1.03 | $0.82 | $0.21 | 626,535.0 | -12.62% |
| 2023-03 | $1.16 | $0.9402 | $0.2198 | 795,896.0 | +0.00% |
| 2023-02 | $1.60 | $1.02 | $0.58 | 1,024,589.0 | -29.45% |
| 2023-01 | $1.60 | $1.07 | $0.53 | 1,697,913.0 | +36.45% |
1.23%
0.38%
자본화:
|
볼륨(24시간):