Stockscreener 앱 받기
32.69
3.40%
-1.15
시간 외 거래:
33.83
1.14
+3.49%
Xiaomi Corp ADR 주식 (XIACY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $32.76 | $32.40 | $0.36 | 724,002.0 | -3.40% |
| 2025-08-06 | $34.30 | $33.34 | $0.96 | 2,459,604.0 | -1.60% |
| 2025-08-05 | $34.67 | $34.34 | $0.33 | 300,836.0 | -1.06% |
| 2025-08-04 | $34.84 | $34.60 | $0.24 | 352,678.0 | +3.45% |
| 2025-08-01 | $33.90 | $33.53 | $0.37 | 615,861.0 | -0.24% |
| 2025-07-31 | $33.89 | $33.57 | $0.32 | 456,554.0 | -2.74% |
| 2025-07-30 | $34.82 | $34.50 | $0.321 | 407,880.0 | -0.43% |
| 2025-07-29 | $35.22 | $34.67 | $0.55 | 421,431.0 | -2.93% |
| 2025-07-28 | $36.21 | $35.82 | $0.39 | 316,690.0 | -2.02% |
| 2025-07-25 | $36.70 | $36.45 | $0.25 | 328,498.0 | -1.46% |
| 2025-07-24 | $37.20 | $36.90 | $0.30 | 400,885.0 | +0.16% |
| 2025-07-23 | $37.15 | $36.82 | $0.33 | 157,447.0 | -0.67% |
| 2025-07-22 | $37.33 | $36.66 | $0.67 | 306,955.0 | +1.11% |
| 2025-07-21 | $37.03 | $36.68 | $0.35 | 458,126.0 | +1.43% |
| 2025-07-18 | $36.60 | $36.24 | $0.36 | 219,490.0 | +0.72% |
| 2025-07-17 | $36.16 | $35.70 | $0.46 | 517,293.0 | -1.47% |
| 2025-07-16 | $36.70 | $36.32 | $0.38 | 422,682.0 | -0.19% |
| 2025-07-15 | $36.90 | $36.34 | $0.5575 | 353,610.0 | +0.77% |
| 2025-07-14 | $36.72 | $36.28 | $0.44 | 271,872.0 | -0.36% |
| 2025-07-11 | $36.67 | $36.44 | $0.23 | 530,190.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.84 | $32.40 | $2.44 | 4,452,981.0 | -2.94% |
| 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% |
0.00%
0.89%
자본화:
|
볼륨(24시간):