Stockscreener 앱 받기
0.79
3.13%
0.024
Xchg Ltd Adr 주식 (XCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $0.8444 | $0.66 | $0.1844 | 221,521.0 | +3.13% |
| 2026-07-09 | $0.7776 | $0.6625 | $0.1151 | 632,628.0 | +19.65% |
| 2026-07-08 | $0.65 | $0.5801 | $0.0699 | 165,852.0 | +7.24% |
| 2026-07-07 | $0.75 | $0.55 | $0.20 | 1,443,393.0 | +1.19% |
| 2026-07-06 | $0.63 | $0.55 | $0.08 | 158,574.0 | +3.35% |
| 2026-07-02 | $0.7279 | $0.54 | $0.1879 | 3,350,042.0 | -19.26% |
| 2026-07-01 | $0.74 | $0.6801 | $0.0599 | 47,271.0 | -10.49% |
| 2026-06-30 | $0.79 | $0.7005 | $0.0895 | 283,145.0 | -3.52% |
| 2026-06-29 | $0.83 | $0.6643 | $0.1657 | 300,016.0 | -5.89% |
| 2026-06-26 | $0.96 | $0.76 | $0.20 | 2,303,420.0 | -2.51% |
| 2026-06-25 | $1.54 | $0.74 | $0.80 | 14,972,888.0 | +11.55% |
| 2026-06-24 | $0.8457 | $0.74 | $0.1057 | 331,441.0 | -20.79% |
| 2026-06-23 | $1.17 | $0.6181 | $0.5519 | 3,185,009.0 | +52.29% |
| 2026-06-22 | $0.734 | $0.6003 | $0.1337 | 9,353.0 | -2.46% |
| 2026-06-18 | $0.729 | $0.62 | $0.109 | 6,476.0 | -2.73% |
| 2026-06-17 | $0.70 | $0.64 | $0.06 | 58,077.0 | +8.37% |
| 2026-06-16 | $0.645 | $0.6124 | $0.0326 | 6,400.0 | +3.20% |
| 2026-06-15 | $0.649 | $0.5789 | $0.0701 | 9,226.0 | -2.34% |
| 2026-06-12 | $0.64 | $0.5743 | $0.0657 | 9,193.0 | +4.90% |
Xchg Ltd Adr 주식 (XCH) 연도별 가격 이력
이 심층 분석에서는 Xchg Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XCH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xchg Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xchg Ltd Adr 주식 (XCH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.8444 | $0.54 | $0.3044 | 6,240,802.0 | +0.00% |
| 2026-06 | $1.54 | $0.56 | $0.98 | 22,558,037.0 | +19.70% |
| 2026-05 | $1.11 | $0.6481 | $0.4619 | 661,142.0 | -34.00% |
| 2026-04 | $1.28 | $0.93 | $0.3499 | 333,275.0 | -9.91% |
| 2026-03 | $1.60 | $1.01 | $0.59 | 1,476,030.0 | -11.20% |
| 2026-02 | $1.36 | $0.7489 | $0.6111 | 871,385.0 | +21.36% |
| 2026-01 | $1.19 | $0.975 | $0.215 | 286,482.0 | -8.85% |
Xchg Ltd Adr 주식 (XCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.79 | $1.00 | $0.79 | 1,120,629.0 | +3.74% |
| 2025-11 | $1.56 | $0.98 | $0.58 | 374,669.0 | -30.07% |
| 2025-10 | $2.50 | $0.55 | $1.95 | 43,806,786.0 | +18.60% |
| 2025-09 | $1.49 | $1.15 | $0.34 | 374,372.0 | +0.00% |
| 2025-08 | $1.39 | $1.09 | $0.2999 | 611,637.0 | +9.32% |
| 2025-07 | $1.48 | $1.16 | $0.32 | 290,693.0 | -11.94% |
| 2025-06 | $1.53 | $1.13 | $0.40 | 421,154.0 | -2.90% |
| 2025-05 | $1.55 | $1.13 | $0.42 | 481,001.0 | +5.30% |
| 2025-04 | $1.39 | $1.01 | $0.38 | 1,089,318.0 | +9.21% |
| 2025-03 | $1.45 | $1.07 | $0.38 | 1,212,871.0 | +11.32% |
| 2025-02 | $1.46 | $0.9675 | $0.4925 | 3,596,409.0 | +3.65% |
| 2025-01 | $2.40 | $0.9401 | $1.46 | 7,204,138.0 | -48.77% |
Xchg Ltd Adr 주식 (XCH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.94 | $1.36 | $26.58 | 22,921,439.0 | -85.67% |
| 2024-11 | $20.95 | $12.11 | $8.84 | 1,010,794.0 | -24.82% |
| 2024-10 | $30.47 | $9.76 | $20.71 | 1,659,618.0 | +94.90% |
| 2024-09 | $25.28 | $7.57 | $17.71 | 4,497,927.0 | +0.00% |
1.78%
자본화:
|
볼륨(24시간):