Stockscreener 앱 받기
0.7501
0.52%
-0.0039
Xwell Inc 주식 (XWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $0.7501 | $0.7324 | $0.0177 | 2,961.0 | -0.52% |
| 2026-10-26 | $0.77 | $0.71 | $0.06 | 57,365.0 | +10.48% |
| 2026-10-23 | $0.717 | $0.67 | $0.047 | 36,146.0 | -0.16% |
| 2026-10-22 | $0.7338 | $0.6835 | $0.0503 | 40,667.0 | -2.45% |
| 2026-10-21 | $0.8012 | $0.6601 | $0.1411 | 167,162.0 | +7.32% |
| 2026-10-20 | $0.739 | $0.652 | $0.087 | 86,085.0 | -8.86% |
| 2026-10-19 | $0.7456 | $0.5717 | $0.1739 | 57,832.0 | -2.38% |
| 2026-10-16 | $0.7748 | $0.7303 | $0.0445 | 28,994.0 | -1.81% |
| 2026-10-15 | $0.75 | $0.6926 | $0.0574 | 85,637.0 | +2.40% |
| 2026-10-14 | $0.7929 | $0.7157 | $0.0773 | 58,141.0 | -7.94% |
| 2026-10-13 | $0.8326 | $0.7671 | $0.0655 | 86,056.0 | -3.47% |
| 2026-10-12 | $0.9462 | $0.821 | $0.1252 | 84,234.0 | +0.00% |
| 2026-10-09 | $0.9477 | $0.8214 | $0.1263 | 110,222.0 | -10.60% |
| 2026-10-08 | $0.94 | $0.89 | $0.05 | 32,230.0 | +1.88% |
| 2026-10-07 | $0.9364 | $0.8061 | $0.1303 | 65,542.0 | +12.61% |
| 2026-10-06 | $0.8375 | $0.80 | $0.0375 | 28,034.0 | -2.15% |
| 2026-10-05 | $0.83 | $0.8137 | $0.0163 | 36,097.0 | -2.30% |
| 2026-10-02 | $0.85 | $0.816 | $0.034 | 41,198.0 | +2.02% |
| 2026-10-01 | $0.8441 | $0.8107 | $0.0334 | 54,215.0 | -2.46% |
| 2026-09-30 | $0.891 | $0.8415 | $0.0495 | 20,136.0 | -2.09% |
| 2026-09-29 | $0.90 | $0.832 | $0.068 | 30,481.0 | -4.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.9477 | $0.5717 | $0.376 | 1,158,818.0 | -10.91% |
| 2026-09 | $0.9926 | $0.832 | $0.1606 | 544,546.0 | -7.75% |
| 2026-08 | $1.17 | $0.8738 | $0.2929 | 818,922.0 | -6.87% |
| 2026-07 | $1.18 | $0.8541 | $0.3259 | 4,170,652.0 | -5.77% |
| 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% |
0.93%
4.40%
자본화:
|
볼륨(24시간):