Stockscreener 앱 받기
1.59
6.47%
-0.11
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.71 | $1.53 | $0.1799 | 25,838.0 | -6.47% |
| 2026-10-14 | $1.87 | $1.66 | $0.21 | 20,833.0 | -11.92% |
| 2026-10-13 | $2.06 | $1.85 | $0.21 | 31,494.0 | -5.39% |
| 2026-10-12 | $2.19 | $2.00 | $0.1899 | 19,064.0 | -1.92% |
| 2026-10-09 | $2.13 | $2.01 | $0.1178 | 12,332.0 | +0.00% |
| 2026-10-08 | $2.23 | $1.96 | $0.27 | 43,188.0 | -9.96% |
| 2026-10-07 | $2.32 | $1.88 | $0.44 | 256,084.0 | +3.12% |
| 2026-10-06 | $2.50 | $2.23 | $0.27 | 27,573.0 | -1.10% |
| 2026-10-05 | $2.45 | $2.22 | $0.23 | 43,935.0 | +5.84% |
| 2026-10-02 | $2.29 | $2.13 | $0.16 | 7,123.0 | -4.04% |
| 2026-10-01 | $2.27 | $2.13 | $0.14 | 6,708.0 | -1.33% |
| 2026-09-30 | $2.36 | $2.26 | $0.1001 | 24,656.0 | -5.83% |
| 2026-09-29 | $2.54 | $2.34 | $0.20 | 21,952.0 | -2.44% |
| 2026-09-28 | $2.48 | $2.36 | $0.12 | 8,898.0 | +2.07% |
| 2026-09-25 | $2.46 | $2.21 | $0.255 | 10,769.0 | +0.42% |
| 2026-09-24 | $2.40 | $2.31 | $0.09 | 10,151.0 | +0.84% |
| 2026-09-23 | $2.40 | $2.30 | $0.099 | 14,357.0 | +0.42% |
| 2026-09-22 | $2.37 | $2.20 | $0.1699 | 11,807.0 | +3.49% |
| 2026-09-21 | $2.37 | $2.23 | $0.14 | 18,818.0 | -0.43% |
| 2026-09-18 | $2.47 | $2.25 | $0.22 | 11,971.0 | +0.44% |
| 2026-09-17 | $2.49 | $2.22 | $0.27 | 21,895.0 | -0.87% |
| 2026-09-16 | $2.35 | $2.27 | $0.08 | 10,261.0 | +3.12% |
| 2026-09-15 | $2.33 | $2.24 | $0.09 | 12,299.0 | -6.67% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 연도별 가격 이력
이 심층 분석에서는 Yxt Com Group Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yxt Com Group Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.50 | $1.53 | $0.9699 | 494,172.0 | -29.65% |
| 2026-09 | $2.65 | $2.20 | $0.4549 | 336,965.0 | -13.74% |
| 2026-08 | $32.14 | $2.36 | $29.78 | 73,544,832.0 | -12.08% |
| 2026-07 | $4.24 | $2.79 | $1.45 | 132,478.0 | -15.18% |
| 2026-06 | $7.50 | $3.25 | $4.25 | 1,297,921.0 | -35.56% |
| 2026-05 | $5.60 | $4.00 | $1.60 | 71,421.0 | -3.06% |
| 2026-04 | $7.25 | $3.60 | $3.65 | 18,463,273.0 | +60.64% |
| 2026-03 | $7.96 | $3.30 | $4.66 | 173,850.0 | -47.06% |
| 2026-02 | $7.98 | $5.01 | $2.97 | 16,523.0 | -12.01% |
| 2026-01 | $10.00 | $6.60 | $3.40 | 57,790.0 | -6.05% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.95 | $6.00 | $4.95 | 102,442.0 | +7.28% |
| 2025-11 | $10.40 | $4.75 | $5.65 | 274,111.0 | -37.25% |
| 2025-10 | $11.50 | $8.60 | $2.90 | 207,454.0 | +3.03% |
| 2025-09 | $10.70 | $7.81 | $2.89 | 63,673.0 | +16.47% |
| 2025-08 | $8.90 | $7.43 | $1.47 | 36,858.0 | -3.41% |
| 2025-07 | $9.89 | $7.11 | $2.78 | 103,441.0 | -9.35% |
| 2025-06 | $10.10 | $8.20 | $1.90 | 23,511.0 | +1.13% |
| 2025-05 | $11.60 | $5.00 | $6.60 | 230,375.0 | +84.62% |
| 2025-04 | $10.20 | $4.70 | $5.50 | 259,951.0 | -46.94% |
| 2025-03 | $17.50 | $8.30 | $9.20 | 153,066.0 | -42.35% |
| 2025-02 | $21.50 | $14.20 | $7.30 | 36,322.0 | +10.39% |
| 2025-01 | $26.07 | $13.32 | $12.75 | 108,659.0 | -34.75% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.00 | $19.00 | $11.00 | 119,311.0 | -4.63% |
| 2024-11 | $42.50 | $19.00 | $23.50 | 122,269.0 | +7.92% |
| 2024-10 | $32.10 | $21.00 | $11.10 | 70,386.0 | -14.59% |
| 2024-09 | $72.05 | $26.00 | $46.05 | 114,369.0 | -60.20% |
| 2024-08 | $100.5 | $62.60 | $37.90 | 61,456.0 | +0.00% |
0.94%
0.72%
자본화:
|
볼륨(24시간):