Stockscreener 앱 받기
0.4427
1.29%
-0.0058
시간 외 거래:
.43
-0.0127
-2.87%
Xchg Ltd Adr 주식 (XCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.4617 | $0.30 | $0.1617 | 105,927.0 | -1.29% |
| 2026-07-30 | $0.4924 | $0.4401 | $0.0523 | 46,945.0 | -2.39% |
| 2026-07-29 | $0.50 | $0.4482 | $0.0518 | 36,898.0 | -8.10% |
| 2026-07-28 | $0.5404 | $0.50 | $0.0404 | 38,553.0 | -3.85% |
| 2026-07-27 | $0.55 | $0.51 | $0.04 | 29,524.0 | -5.45% |
| 2026-07-24 | $0.5892 | $0.5248 | $0.0644 | 27,645.0 | +2.59% |
| 2026-07-23 | $0.605 | $0.4935 | $0.1115 | 37,560.0 | -5.95% |
| 2026-07-22 | $0.6105 | $0.56 | $0.0505 | 69,549.0 | -6.63% |
| 2026-07-21 | $0.6615 | $0.6031 | $0.0584 | 13,688.0 | +2.59% |
| 2026-07-20 | $0.6498 | $0.5889 | $0.0609 | 23,323.0 | -11.17% |
| 2026-07-17 | $0.689 | $0.6303 | $0.0587 | 21,700.0 | -1.44% |
| 2026-07-16 | $0.7196 | $0.6301 | $0.0895 | 32,509.0 | +2.98% |
| 2026-07-15 | $0.6699 | $0.6203 | $0.0496 | 26,907.0 | -0.59% |
| 2026-07-14 | $0.81 | $0.6171 | $0.1929 | 251,917.0 | -14.91% |
| 2026-07-13 | $0.8269 | $0.69 | $0.1369 | 85,497.0 | -1.24% |
| 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% |
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 | $0.30 | $0.5444 | 6,973,350.0 | -43.96% |
| 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% |
0.15%
1.09%
자본화:
|
볼륨(24시간):