Stockscreener 앱 받기
2.12
7.02%
-0.16
시간 외 거래:
2.01
-0.11
-5.19%
Xchange Tec Inc Adr 주식 (XHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $2.31 | $2.00 | $0.31 | 99,548.0 | -7.02% |
| 2026-10-09 | $2.39 | $2.00 | $0.3892 | 129,247.0 | -0.87% |
| 2026-10-08 | $2.99 | $2.04 | $0.945 | 2,255,476.0 | +4.55% |
| 2026-10-07 | $2.36 | $1.86 | $0.50 | 1,886,846.0 | -7.56% |
| 2026-10-06 | $5.51 | $1.81 | $3.70 | 54,355,159.0 | +25.26% |
| 2026-10-05 | $1.90 | $1.84 | $0.06 | 2,310.0 | +2.15% |
| 2026-10-02 | $1.96 | $1.85 | $0.11 | 3,378.0 | +0.54% |
| 2026-10-01 | $1.93 | $1.85 | $0.08 | 2,318.0 | -3.14% |
| 2026-09-30 | $2.12 | $1.91 | $0.21 | 1,951.0 | -3.05% |
| 2026-09-29 | $2.20 | $1.97 | $0.23 | 2,406.0 | -13.22% |
| 2026-09-28 | $2.37 | $1.66 | $0.71 | 11,219.0 | -3.40% |
| 2026-09-25 | $2.39 | $2.21 | $0.1844 | 14,303.0 | +7.31% |
| 2026-09-24 | $2.30 | $2.19 | $0.11 | 4,970.0 | -3.95% |
| 2026-09-23 | $2.33 | $2.25 | $0.0799 | 7,111.0 | -2.15% |
| 2026-09-22 | $2.48 | $2.33 | $0.15 | 10,717.0 | -2.10% |
| 2026-09-21 | $2.62 | $2.38 | $0.2395 | 6,943.0 | -4.03% |
| 2026-09-18 | $2.58 | $2.48 | $0.10 | 2,468.0 | -4.25% |
| 2026-09-17 | $2.71 | $2.56 | $0.15 | 8,983.0 | -0.38% |
| 2026-09-16 | $2.72 | $2.55 | $0.17 | 17,586.0 | -0.38% |
| 2026-09-15 | $2.96 | $2.61 | $0.35 | 15,150.0 | -10.92% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.51 | $1.81 | $3.70 | 58,734,282.0 | +10.99% |
| 2026-09 | $3.60 | $1.66 | $1.94 | 229,116.0 | -45.27% |
| 2026-08 | $7.23 | $0.9151 | $6.31 | 88,383,002.0 | +267.29% |
| 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 | 20,742,091.0 | -31.25% |
| 2025-04 | $22.60 | $2.04 | $20.56 | 3,276,040.0 | -85.61% |
| 2025-03 | $19.40 | $15.00 | $4.40 | 56,790.0 | -11.64% |
| 2025-02 | $22.00 | $11.22 | $10.78 | 1,917,772.0 | +2.50% |
| 2025-01 | $61.60 | $15.08 | $46.52 | 10,833,921.0 | -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 | 1,725,708.0 | -42.07% |
| 2024-11 | $61.64 | $27.00 | $34.64 | 75,475.0 | -45.37% |
| 2024-10 | $198.8 | $60.04 | $138.7 | 908,158.0 | -48.31% |
| 2024-09 | $1,200.0 | $104.5 | $1,095.5 | 498,686.0 | -56.00% |
| 2024-08 | $476.0 | $260.0 | $216.0 | 4,034.0 | -38.32% |
| 2024-07 | $832.0 | $296.0 | $536.0 | 174,681.0 | +35.44% |
| 2024-06 | $436.0 | $242.2 | $193.8 | 9,980.0 | +0.00% |
3.49%
2.80%
자본화:
|
볼륨(24시간):