Stockscreener 앱 받기
1.02
2.86%
-0.03
Xwell Inc 주식 (XWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $1.09 | $1.00 | $0.09 | 17,597.0 | -4.76% |
| 2025-09-24 | $1.18 | $1.05 | $0.1265 | 43,650.0 | -4.55% |
| 2025-09-23 | $1.27 | $1.10 | $0.1723 | 40,281.0 | -2.65% |
| 2025-09-22 | $1.16 | $1.08 | $0.0794 | 9,834.0 | +0.89% |
| 2025-09-19 | $1.12 | $1.07 | $0.0598 | 18,433.0 | +2.36% |
| 2025-09-18 | $1.15 | $1.04 | $0.1099 | 10,724.0 | +4.21% |
| 2025-09-17 | $1.09 | $1.05 | $0.04 | 5,195.0 | -4.55% |
| 2025-09-16 | $1.11 | $1.06 | $0.05 | 15,275.0 | +1.85% |
| 2025-09-15 | $1.11 | $1.07 | $0.04 | 8,093.0 | -1.82% |
| 2025-09-12 | $1.14 | $1.05 | $0.0892 | 9,528.0 | +4.76% |
| 2025-09-11 | $1.08 | $1.05 | $0.0257 | 4,839.0 | +0.96% |
| 2025-09-10 | $1.14 | $1.04 | $0.0994 | 21,348.0 | -7.96% |
| 2025-09-09 | $1.15 | $1.08 | $0.07 | 3,890.0 | +3.67% |
| 2025-09-08 | $1.12 | $1.09 | $0.03 | 3,496.0 | -0.39% |
| 2025-09-05 | $1.12 | $1.08 | $0.0372 | 6,158.0 | -1.41% |
| 2025-09-04 | $1.15 | $1.08 | $0.07 | 4,306.0 | -0.69% |
| 2025-09-03 | $1.14 | $1.07 | $0.07 | 9,570.0 | +1.61% |
| 2025-09-02 | $1.12 | $1.09 | $0.03 | 6,049.0 | -0.45% |
| 2025-08-29 | $1.16 | $1.10 | $0.06 | 5,817.0 | -2.21% |
| 2025-08-28 | $1.15 | $1.08 | $0.069 | 5,700.0 | +5.61% |
| 2025-08-27 | $1.09 | $1.06 | $0.03 | 3,945.0 | -0.93% |
| 2025-08-26 | $1.11 | $1.07 | $0.0425 | 17,116.0 | -2.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.27 | $1.00 | $0.2723 | 238,266.0 | -9.50% |
| 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% |
Xwell Inc 주식 (XWEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.38 | $1.64 | $0.739 | 532,645.0 | -26.89% |
| 2023-11 | $2.44 | $1.39 | $1.05 | 435,889.0 | +56.58% |
| 2023-10 | $2.54 | $1.48 | $1.07 | 462,672.0 | -32.44% |
| 2023-09 | $2.43 | $0.1034 | $2.33 | 9,408,181.0 | +1,150% |
| 2023-08 | $0.2994 | $0.171 | $0.1284 | 11,938,296.0 | -36.17% |
| 2023-07 | $0.32 | $0.20 | $0.12 | 5,336,036.0 | +40.51% |
| 2023-06 | $0.2853 | $0.1994 | $0.0859 | 3,832,067.0 | -13.53% |
| 2023-05 | $0.303 | $0.2192 | $0.0838 | 3,477,718.0 | -5.27% |
| 2023-04 | $0.37 | $0.23 | $0.14 | 4,829,453.0 | -32.11% |
| 2023-03 | $0.40 | $0.35 | $0.05 | 1,828,402.0 | +0.00% |
2.37%
자본화:
|
볼륨(24시간):