Stockscreener 앱 받기
0.8232
2.57%
0.0206
시간 외 거래:
.82
-0.0032
-0.39%
Xchange Tec Inc Adr 주식 (XHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-12 | $0.8232 | $0.799 | $0.0242 | 1,558.0 | +2.57% |
| 2026-03-11 | $0.87 | $0.7751 | $0.0949 | 13,400.0 | -8.91% |
| 2026-03-10 | $0.9496 | $0.8567 | $0.0929 | 25,951.0 | -16.09% |
| 2026-03-09 | $1.10 | $0.7852 | $0.3148 | 107,986.0 | +35.46% |
| 2026-03-06 | $0.869 | $0.7751 | $0.0939 | 1,015.0 | -5.49% |
| 2026-03-05 | $0.8671 | $0.80 | $0.0671 | 2,908.0 | -3.52% |
| 2026-03-04 | $0.85 | $0.7423 | $0.1077 | 4,195.0 | +1.61% |
| 2026-03-03 | $0.8365 | $0.8337 | $0.00277 | 655.0 | -1.59% |
| 2026-03-02 | $0.869 | $0.7938 | $0.0752 | 3,619.0 | +7.26% |
| 2026-02-27 | $0.867 | $0.7925 | $0.0745 | 970.0 | -8.59% |
| 2026-02-25 | $0.8687 | $0.84 | $0.0287 | 6,688.0 | +3.21% |
| 2026-02-24 | $0.869 | $0.78 | $0.089 | 12,249.0 | +6.33% |
| 2026-02-23 | $0.79 | $0.7202 | $0.0698 | 21,765.0 | -0.63% |
| 2026-02-20 | $0.869 | $0.6501 | $0.2189 | 25,354.0 | -3.46% |
| 2026-02-19 | $0.865 | $0.82 | $0.045 | 19,021.0 | -4.26% |
| 2026-02-18 | $0.8785 | $0.86 | $0.0185 | 4,905.0 | -1.51% |
| 2026-02-17 | $0.897 | $0.86 | $0.037 | 4,167.0 | +0.38% |
| 2026-02-13 | $0.897 | $0.87 | $0.027 | 2,954.0 | +0.00% |
| 2026-02-12 | $0.97 | $0.87 | $0.10 | 3,613.0 | -5.43% |
| 2026-02-11 | $0.93 | $0.88 | $0.05 | 1,916.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.10 | $0.7423 | $0.3577 | 162,845.0 | +3.87% |
| 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% |
1.46%
3.81%
자본화:
|
볼륨(24시간):