Stockscreener 앱 받기
1.07
1.90%
0.02
시간 외 거래:
1.06
-0.01
-0.93%
Xwell Inc 주식 (XWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $1.07 | $1.03 | $0.04 | 24,722.0 | +1.90% |
| 2026-07-16 | $1.10 | $1.01 | $0.09 | 80,318.0 | -2.78% |
| 2026-07-15 | $1.11 | $0.91 | $0.20 | 150,345.0 | +13.70% |
| 2026-07-14 | $0.9499 | $0.8912 | $0.0587 | 38,731.0 | +1.06% |
| 2026-07-13 | $0.97 | $0.9251 | $0.0449 | 61,613.0 | -1.34% |
| 2026-07-10 | $0.9994 | $0.9241 | $0.0753 | 67,594.0 | -4.35% |
| 2026-07-09 | $1.00 | $0.8908 | $0.1092 | 85,622.0 | +7.10% |
| 2026-07-08 | $0.9477 | $0.871 | $0.0767 | 112,818.0 | -2.11% |
| 2026-07-07 | $1.18 | $0.8541 | $0.3259 | 3,194,497.0 | -12.84% |
| 2026-07-06 | $1.11 | $1.03 | $0.08 | 24,242.0 | +1.87% |
| 2026-07-02 | $1.10 | $1.05 | $0.05 | 24,012.0 | +0.94% |
| 2026-07-01 | $1.09 | $1.05 | $0.04 | 34,639.0 | +1.92% |
| 2026-06-30 | $1.17 | $1.00 | $0.1696 | 69,314.0 | +0.97% |
| 2026-06-29 | $1.17 | $1.03 | $0.1393 | 28,467.0 | -2.83% |
| 2026-06-26 | $1.11 | $1.03 | $0.08 | 83,155.0 | +1.92% |
| 2026-06-25 | $1.10 | $1.04 | $0.06 | 93,564.0 | -5.45% |
| 2026-06-24 | $1.14 | $1.10 | $0.04 | 34,908.0 | +0.92% |
| 2026-06-23 | $1.17 | $1.08 | $0.085 | 52,022.0 | -4.39% |
| 2026-06-22 | $1.22 | $1.14 | $0.08 | 64,950.0 | -4.20% |
| 2026-06-18 | $1.26 | $1.19 | $0.07 | 94,635.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.18 | $0.8541 | $0.3259 | 3,923,875.0 | +2.88% |
| 2026-06 | $1.54 | $1.00 | $0.54 | 2,428,108.0 | -16.80% |
| 2026-05 | $1.58 | $1.18 | $0.3998 | 2,031,684.0 | +5.93% |
| 2026-04 | $1.53 | $1.02 | $0.51 | 3,942,845.0 | +2.61% |
| 2026-03 | $1.81 | $1.05 | $0.765 | 19,323,730.0 | -22.82% |
| 2026-02 | $2.20 | $0.2551 | $1.94 | 470,671,557.0 | +372.27% |
| 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% |
0.61%
1.88%
자본화:
|
볼륨(24시간):