Stockscreener 앱 받기
0.3736
8.66%
-0.0354
Xwell Inc 주식 (XWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $0.404 | $0.2706 | $0.1334 | 5,755,698.0 | -8.66% |
| 2026-02-06 | $0.42 | $0.3339 | $0.0861 | 581,844.0 | +7.94% |
| 2026-02-05 | $0.3789 | $0.3259 | $0.053 | 233,292.0 | +5.34% |
| 2026-02-04 | $0.37 | $0.2991 | $0.0709 | 297,327.0 | +8.02% |
| 2026-02-03 | $0.3555 | $0.31 | $0.0455 | 667,428.0 | +7.38% |
| 2026-02-02 | $0.32 | $0.2551 | $0.0649 | 1,245,969.0 | -1.71% |
| 2026-01-30 | $0.43 | $0.265 | $0.165 | 7,837,423.0 | +10.55% |
| 2026-01-29 | $0.317 | $0.278 | $0.039 | 272,230.0 | -11.91% |
| 2026-01-28 | $0.3362 | $0.3162 | $0.02 | 89,704.0 | +0.31% |
| 2026-01-27 | $0.34 | $0.31 | $0.03 | 192,623.0 | -3.67% |
| 2026-01-26 | $0.346 | $0.321 | $0.025 | 146,380.0 | -2.87% |
| 2026-01-23 | $0.3492 | $0.3201 | $0.0291 | 460,989.0 | +2.86% |
| 2026-01-22 | $0.3597 | $0.315 | $0.0447 | 1,434,120.0 | -21.77% |
| 2026-01-21 | $0.4399 | $0.351 | $0.0889 | 7,298,788.0 | +15.95% |
| 2026-01-20 | $0.391 | $0.362 | $0.029 | 216,901.0 | -6.09% |
| 2026-01-16 | $0.4299 | $0.394 | $0.0359 | 56,887.0 | -6.64% |
| 2026-01-15 | $0.462 | $0.4211 | $0.0409 | 73,072.0 | -3.54% |
| 2026-01-14 | $0.4631 | $0.4375 | $0.0256 | 33,445.0 | -2.34% |
| 2026-01-13 | $0.4601 | $0.4375 | $0.0226 | 156,724.0 | -2.59% |
| 2026-01-12 | $0.465 | $0.45 | $0.015 | 58,668.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.42 | $0.2551 | $0.1649 | 8,781,558.0 | +18.42% |
| 2026-01 | $0.48 | $0.265 | $0.215 | 18,684,301.0 | -31.53% |
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% |
11.03%
0.19%
자본화:
|
볼륨(24시간):