Stockscreener 앱 받기
0.4571
2.28%
0.0102
Xwell Inc 주식 (XWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.4756 | $0.45 | $0.0256 | 31,234.0 | +2.28% |
| 2026-01-06 | $0.4627 | $0.43 | $0.0327 | 37,876.0 | +3.07% |
| 2026-01-05 | $0.4638 | $0.431 | $0.0328 | 99,815.0 | -3.64% |
| 2026-01-02 | $0.48 | $0.4303 | $0.0497 | 50,820.0 | -2.34% |
| 2025-12-31 | $0.5111 | $0.43 | $0.0811 | 136,051.0 | -7.84% |
| 2025-12-30 | $0.5873 | $0.481 | $0.1063 | 102,558.0 | -12.30% |
| 2025-12-29 | $0.6307 | $0.5231 | $0.1076 | 93,442.0 | -7.75% |
| 2025-12-26 | $0.6499 | $0.59 | $0.0599 | 34,672.0 | -1.90% |
| 2025-12-24 | $0.6364 | $0.6111 | $0.0253 | 32,534.0 | +1.25% |
| 2025-12-23 | $0.65 | $0.6222 | $0.0278 | 3,836.0 | -5.44% |
| 2025-12-22 | $0.67 | $0.6111 | $0.0589 | 26,167.0 | +0.46% |
| 2025-12-19 | $0.6999 | $0.65 | $0.0499 | 63,222.0 | -7.75% |
| 2025-12-18 | $0.743 | $0.70 | $0.043 | 28,235.0 | -2.34% |
| 2025-12-17 | $0.77 | $0.727 | $0.043 | 6,018.0 | -1.76% |
| 2025-12-16 | $0.77 | $0.74 | $0.03 | 3,930.0 | -1.33% |
| 2025-12-15 | $0.769 | $0.7425 | $0.0265 | 12,833.0 | -3.47% |
| 2025-12-12 | $0.7828 | $0.76 | $0.0228 | 15,836.0 | +0.00% |
| 2025-12-11 | $0.799 | $0.772 | $0.027 | 11,324.0 | +0.00% |
| 2025-12-10 | $0.7997 | $0.777 | $0.0227 | 9,033.0 | -0.38% |
| 2025-12-09 | $0.7998 | $0.777 | $0.0228 | 12,789.0 | -1.28% |
Xwell Inc 주식 (XWEL) 연도별 가격 이력
이 심층 분석에서는 Xwell Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XWEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xwell Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xwell Inc 주식 (XWEL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.48 | $0.43 | $0.05 | 250,979.0 | -0.80% |
Xwell Inc 주식 (XWEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.83 | $0.481 | $0.349 | 538,001.0 | -34.21% |
| 2025-11 | $0.99 | $0.71 | $0.28 | 1,763,278.0 | -14.03% |
| 2025-10 | $1.09 | $0.88 | $0.206 | 717,676.0 | -10.71% |
| 2025-09 | $1.27 | $0.98 | $0.2923 | 462,229.0 | -10.41% |
| 2025-08 | $1.25 | $1.00 | $0.255 | 214,328.0 | +8.33% |
| 2025-07 | $1.42 | $0.90 | $0.5176 | 559,023.0 | +10.59% |
| 2025-06 | $1.05 | $0.84 | $0.21 | 903,952.0 | +1.46% |
| 2025-05 | $1.20 | $0.7389 | $0.4611 | 2,650,552.0 | +19.45% |
| 2025-04 | $1.09 | $0.7002 | $0.3898 | 759,143.0 | -25.39% |
| 2025-03 | $1.33 | $0.7392 | $0.5908 | 1,910,698.0 | -5.56% |
| 2025-02 | $1.27 | $1.04 | $0.23 | 216,266.0 | -13.60% |
| 2025-01 | $1.69 | $1.15 | $0.54 | 495,378.0 | -17.22% |
Xwell Inc 주식 (XWEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.26 | $0.74 | 4,679,507.0 | +13.87% |
| 2024-11 | $1.81 | $1.31 | $0.50 | 335,242.0 | -23.46% |
| 2024-10 | $1.90 | $1.60 | $0.30 | 239,513.0 | +3.47% |
| 2024-09 | $1.98 | $1.57 | $0.41 | 283,271.0 | -8.95% |
| 2024-08 | $2.41 | $1.75 | $0.66 | 1,309,863.0 | -7.31% |
| 2024-07 | $2.70 | $1.63 | $1.07 | 504,238.0 | +13.89% |
| 2024-06 | $2.70 | $1.49 | $1.21 | 446,782.0 | +15.38% |
| 2024-05 | $2.00 | $1.45 | $0.55 | 199,744.0 | -12.35% |
| 2024-04 | $1.94 | $1.32 | $0.6203 | 237,039.0 | +5.32% |
| 2024-03 | $2.22 | $1.58 | $0.6471 | 370,734.0 | -17.56% |
| 2024-02 | $2.21 | $1.45 | $0.7628 | 177,862.0 | +37.58% |
| 2024-01 | $1.84 | $1.26 | $0.58 | 220,916.0 | -14.37% |
2.56%
2.06%
자본화:
|
볼륨(24시간):