Stockscreener 앱 받기
34.35
0.51%
0.175
시간 외 거래:
35.00
0.645
+1.88%
Xiaomi Corp ADR 주식 (XIACY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $34.55 | $34.13 | $0.42 | 200,803.0 | +0.15% |
| 2025-09-04 | $34.31 | $33.95 | $0.36 | 351,219.0 | -2.14% |
| 2025-09-03 | $35.17 | $34.96 | $0.21 | 337,936.0 | -2.31% |
| 2025-09-02 | $35.91 | $35.29 | $0.62 | 742,484.0 | +5.00% |
| 2025-08-29 | $34.24 | $33.91 | $0.33 | 166,089.0 | -0.38% |
| 2025-08-28 | $34.34 | $33.98 | $0.36 | 189,167.0 | +1.15% |
| 2025-08-27 | $34.05 | $33.70 | $0.35 | 284,551.0 | -1.80% |
| 2025-08-26 | $34.60 | $34.35 | $0.25 | 352,922.0 | +1.65% |
| 2025-08-25 | $34.18 | $33.85 | $0.33 | 393,719.0 | -0.59% |
| 2025-08-22 | $34.24 | $33.50 | $0.74 | 413,703.0 | +3.58% |
| 2025-08-21 | $33.01 | $32.80 | $0.21 | 148,616.0 | -1.76% |
| 2025-08-20 | $33.78 | $33.42 | $0.36 | 296,901.0 | +0.27% |
| 2025-08-19 | $34.97 | $33.20 | $1.77 | 900,584.0 | -2.22% |
| 2025-08-18 | $34.45 | $34.01 | $0.44 | 871,806.0 | +1.54% |
| 2025-08-15 | $33.90 | $33.67 | $0.23 | 251,500.0 | +0.42% |
| 2025-08-14 | $33.82 | $33.52 | $0.30 | 415,218.0 | -1.98% |
| 2025-08-13 | $34.45 | $34.05 | $0.40 | 562,522.0 | +3.04% |
| 2025-08-12 | $33.40 | $32.80 | $0.60 | 641,665.0 | +3.81% |
| 2025-08-11 | $32.49 | $32.04 | $0.45 | 1,354,059.0 | -1.96% |
| 2025-08-08 | $32.76 | $32.40 | $0.36 | 724,126.0 | -0.30% |
| 2025-08-07 | $33.08 | $32.72 | $0.36 | 760,138.0 | -3.10% |
Xiaomi Corp ADR 주식 (XIACY) 연도별 가격 이력
이 심층 분석에서는 Xiaomi Corp ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XIACY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xiaomi Corp ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xiaomi Corp ADR 주식 (XIACY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $35.91 | $33.95 | $1.96 | 1,833,245.0 | +0.53% |
| 2025-08 | $34.97 | $32.04 | $2.93 | 12,160,178.0 | +1.48% |
| 2025-07 | $38.90 | $33.57 | $5.33 | 8,417,559.0 | -12.68% |
| 2025-06 | $40.25 | $32.76 | $7.49 | 13,270,479.0 | +20.46% |
| 2025-05 | $35.40 | $31.22 | $4.18 | 10,112,191.0 | +0.31% |
| 2025-04 | $32.00 | $22.93 | $9.07 | 16,228,149.0 | +0.92% |
| 2025-03 | $39.66 | $31.10 | $8.56 | 23,903,232.0 | -5.69% |
| 2025-02 | $37.06 | $24.20 | $12.86 | 17,919,277.0 | +33.10% |
| 2025-01 | $26.66 | $20.70 | $5.96 | 8,660,507.0 | +15.28% |
Xiaomi Corp ADR 주식 (XIACY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.25 | $18.16 | $4.09 | 4,132,885.0 | +23.10% |
| 2024-11 | $19.11 | $17.20 | $1.91 | 3,717,461.0 | +4.73% |
| 2024-10 | $17.18 | $13.88 | $3.30 | 6,728,022.0 | +22.13% |
| 2024-09 | $14.44 | $11.51 | $2.93 | 2,868,169.0 | +13.72% |
| 2024-08 | $12.38 | $9.60 | $2.78 | 2,051,111.0 | +15.57% |
| 2024-07 | $11.07 | $10.20 | $0.875 | 2,560,387.0 | +1.77% |
| 2024-06 | $11.79 | $10.45 | $1.34 | 1,588,347.0 | -5.72% |
| 2024-05 | $12.83 | $10.85 | $1.98 | 2,948,503.0 | +1.93% |
| 2024-04 | $11.35 | $9.85 | $1.50 | 6,349,736.0 | +2.65% |
| 2024-03 | $10.69 | $8.07 | $2.62 | 3,055,082.0 | +26.28% |
| 2024-02 | $8.66 | $7.61 | $1.05 | 1,002,530.0 | +7.39% |
| 2024-01 | $9.89 | $7.75 | $2.14 | 933,931.0 | +0.00% |
Xiaomi Corp ADR 주식 (XIACY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $8.00 | $7.31 | $0.69 | 264,061.0 | +1.30% |
| 2023-09 | $8.05 | $7.30 | $0.75 | 696,812.0 | -1.53% |
| 2023-08 | $8.20 | $7.18 | $1.02 | 1,006,837.0 | -0.89% |
| 2023-07 | $7.90 | $6.79 | $1.11 | 583,055.0 | +15.33% |
| 2023-06 | $7.09 | $6.25 | $0.84 | 759,042.0 | +3.79% |
| 2023-05 | $7.33 | $6.45 | $0.88 | 843,394.0 | -5.85% |
| 2023-04 | $8.06 | $6.75 | $1.31 | 383,826.0 | -8.84% |
| 2023-03 | $8.10 | $6.74 | $1.36 | 600,649.0 | +1.65% |
| 2023-02 | $8.69 | $7.42 | $1.27 | 381,841.0 | -8.40% |
| 2023-01 | $8.58 | $6.99 | $1.59 | 481,211.0 | +20.13% |
27.14%
1.66%
자본화:
|
볼륨(24시간):