Stockscreener 앱 받기
3.44
1.72%
-0.05
Xchange Tec Inc Adr 주식 (XHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $3.50 | $3.29 | $0.2099 | 4,028.0 | +0.29% |
| 2026-08-31 | $3.51 | $3.41 | $0.0999 | 7,746.0 | +2.35% |
| 2026-08-28 | $3.82 | $3.41 | $0.41 | 32,625.0 | -10.26% |
| 2026-08-27 | $4.06 | $3.64 | $0.42 | 76,608.0 | -6.40% |
| 2026-08-26 | $4.11 | $3.81 | $0.30 | 14,774.0 | +1.00% |
| 2026-08-25 | $4.10 | $3.77 | $0.332 | 50,583.0 | -1.95% |
| 2026-08-24 | $4.32 | $4.01 | $0.3085 | 42,813.0 | -7.03% |
| 2026-08-21 | $4.59 | $4.17 | $0.4209 | 54,774.0 | -4.55% |
| 2026-08-20 | $4.62 | $4.02 | $0.5957 | 143,410.0 | +6.70% |
| 2026-08-19 | $4.37 | $4.00 | $0.37 | 113,269.0 | +1.17% |
| 2026-08-18 | $4.34 | $3.63 | $0.708 | 259,125.0 | +9.46% |
| 2026-08-17 | $4.49 | $3.53 | $0.9599 | 603,268.0 | +2.89% |
| 2026-08-14 | $4.07 | $2.85 | $1.22 | 2,000,546.0 | -7.32% |
| 2026-08-13 | $7.23 | $3.16 | $4.07 | 84,965,953.0 | +348.06% |
| 2026-08-12 | $0.93 | $0.9151 | $0.0149 | 1,591.0 | -0.55% |
| 2026-08-11 | $0.9652 | $0.92 | $0.0452 | 3,902.0 | -3.35% |
| 2026-08-10 | $0.99 | $0.952 | $0.038 | 1,595.0 | -1.86% |
| 2026-08-07 | $0.97 | $0.952 | $0.018 | 1,286.0 | +1.89% |
| 2026-08-04 | $0.952 | $0.952 | $0.00 | 4,813.0 | +0.09% |
Xchange Tec Inc Adr 주식 (XHG) 연도별 가격 이력
이 심층 분석에서는 Xchange Tec Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xchange Tec Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xchange Tec Inc Adr 주식 (XHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.23 | $0.9151 | $6.31 | 88,387,030.0 | +268.34% |
| 2026-07 | $1.12 | $0.8201 | $0.2995 | 562,727.0 | +3.29% |
| 2026-06 | $1.21 | $0.90 | $0.3096 | 1,144,826.0 | -8.92% |
| 2026-05 | $1.10 | $0.98 | $0.12 | 72,935.0 | -3.34% |
| 2026-04 | $1.79 | $0.8107 | $0.9793 | 1,192,757.0 | +19.42% |
| 2026-03 | $1.10 | $0.7423 | $0.3577 | 255,550.0 | +10.41% |
| 2026-02 | $0.9862 | $0.6501 | $0.3361 | 132,384.0 | -18.31% |
| 2026-01 | $1.10 | $0.83 | $0.27 | 156,235.0 | +13.83% |
Xchange Tec Inc Adr 주식 (XHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.15 | $0.812 | $0.338 | 270,332.0 | -4.26% |
| 2025-11 | $1.12 | $0.82 | $0.30 | 339,317.0 | +1.08% |
| 2025-10 | $1.40 | $0.9131 | $0.4869 | 396,297.0 | -25.00% |
| 2025-09 | $2.23 | $0.813 | $1.42 | 42,549,435.0 | +2.48% |
| 2025-08 | $1.43 | $1.15 | $0.28 | 374,551.0 | -11.03% |
| 2025-07 | $1.50 | $1.21 | $0.29 | 887,124.0 | +6.25% |
| 2025-06 | $1.85 | $1.16 | $0.6899 | 2,656,378.0 | -16.88% |
| 2025-05 | $3.23 | $1.29 | $1.94 | 20,742,091.6 | -31.25% |
| 2025-04 | $22.60 | $2.04 | $20.56 | 3,276,040.7 | -85.61% |
| 2025-03 | $19.40 | $15.00 | $4.40 | 56,790.3 | -11.64% |
| 2025-02 | $22.00 | $11.22 | $10.78 | 1,917,772.8 | +2.50% |
| 2025-01 | $61.60 | $15.08 | $46.52 | 10,833,921.4 | -0.34% |
Xchange Tec Inc Adr 주식 (XHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.00 | $12.79 | $51.21 | 1,725,708.2 | -42.07% |
| 2024-11 | $61.64 | $27.00 | $34.64 | 75,472.7 | -45.37% |
| 2024-10 | $198.8 | $60.04 | $138.7 | 908,157.8 | -48.31% |
| 2024-09 | $1,200.0 | $104.5 | $1,095.5 | 498,685.9 | -56.00% |
| 2024-08 | $476.0 | $260.0 | $216.0 | 4,034.7 | -38.32% |
| 2024-07 | $832.0 | $296.0 | $536.0 | 174,678.2 | +35.44% |
| 2024-06 | $436.0 | $242.2 | $193.8 | 9,978.1 | +0.00% |
0.62%
0.08%
자본화:
|
볼륨(24시간):