Stockscreener 앱 받기
0.343
3.12%
-0.0111
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $0.3449 | $0.341 | $0.0039 | 13,384.0 | -3.14% |
| 2026-07-09 | $0.38 | $0.34 | $0.04 | 12,405.0 | +1.14% |
| 2026-07-08 | $0.35 | $0.3401 | $0.0099 | 9,890.0 | -2.37% |
| 2026-07-07 | $0.3776 | $0.3401 | $0.0375 | 15,916.0 | -1.78% |
| 2026-07-06 | $0.3896 | $0.34 | $0.0496 | 16,483.0 | -4.70% |
| 2026-07-02 | $0.3989 | $0.37 | $0.0289 | 24,083.0 | -4.25% |
| 2026-07-01 | $0.41 | $0.3611 | $0.0489 | 119,733.0 | +13.86% |
| 2026-06-30 | $0.3513 | $0.3406 | $0.0107 | 36,486.0 | -0.53% |
| 2026-06-29 | $0.36 | $0.337 | $0.023 | 41,948.0 | +1.20% |
| 2026-06-26 | $0.38 | $0.3301 | $0.0499 | 238,765.0 | -5.62% |
| 2026-06-25 | $0.384 | $0.3558 | $0.0282 | 236,524.0 | -4.94% |
| 2026-06-24 | $0.39 | $0.3673 | $0.0227 | 631,577.0 | +0.44% |
| 2026-06-23 | $0.3999 | $0.368 | $0.0319 | 129,418.0 | -3.15% |
| 2026-06-22 | $0.4066 | $0.367 | $0.0396 | 31,207.0 | +2.28% |
| 2026-06-18 | $0.3925 | $0.367 | $0.0255 | 18,892.0 | -4.40% |
| 2026-06-17 | $0.409 | $0.3781 | $0.0309 | 53,299.0 | +4.90% |
| 2026-06-16 | $0.42 | $0.3852 | $0.0348 | 249,074.0 | -4.13% |
| 2026-06-15 | $0.4067 | $0.37 | $0.0367 | 14,071.0 | -2.00% |
| 2026-06-12 | $0.4199 | $0.385 | $0.0349 | 99,397.0 | -3.49% |
| 2026-06-11 | $0.49 | $0.4286 | $0.0614 | 94,162.0 | -15.39% |
| 2026-06-10 | $0.523 | $0.4077 | $0.1153 | 623,245.0 | +21.93% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.41 | $0.34 | $0.07 | 211,894.0 | -2.40% |
| 2026-06 | $0.75 | $0.325 | $0.425 | 12,979,188.0 | -35.56% |
| 2026-05 | $0.56 | $0.4001 | $0.1599 | 714,186.0 | -3.06% |
| 2026-04 | $0.7248 | $0.36 | $0.3648 | 184,632,711.0 | +60.64% |
| 2026-03 | $0.7962 | $0.33 | $0.4662 | 1,738,487.0 | -47.06% |
| 2026-02 | $0.7982 | $0.5007 | $0.2975 | 165,198.0 | -12.01% |
| 2026-01 | $1.00 | $0.66 | $0.34 | 577,896.0 | -6.05% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.09 | $0.60 | $0.495 | 1,024,385.0 | +7.28% |
| 2025-11 | $1.04 | $0.4751 | $0.5649 | 2,741,092.0 | -37.25% |
| 2025-10 | $1.15 | $0.86 | $0.29 | 2,074,524.0 | +3.03% |
| 2025-09 | $1.07 | $0.7806 | $0.2894 | 636,733.0 | +16.47% |
| 2025-08 | $0.89 | $0.7432 | $0.1468 | 368,569.0 | -3.41% |
| 2025-07 | $0.9889 | $0.7107 | $0.2782 | 1,034,403.0 | -9.35% |
| 2025-06 | $1.01 | $0.82 | $0.19 | 235,110.0 | +1.13% |
| 2025-05 | $1.16 | $0.5003 | $0.6597 | 2,303,719.0 | +84.62% |
| 2025-04 | $1.02 | $0.4703 | $0.5497 | 2,599,515.0 | -46.94% |
| 2025-03 | $1.75 | $0.83 | $0.92 | 1,530,679.0 | -42.35% |
| 2025-02 | $2.15 | $1.42 | $0.73 | 363,197.0 | +10.39% |
| 2025-01 | $2.61 | $1.33 | $1.28 | 1,086,565.0 | -34.75% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.00 | $1.90 | $1.10 | 1,193,110.0 | -4.63% |
| 2024-11 | $4.25 | $1.90 | $2.35 | 1,222,686.0 | +7.92% |
| 2024-10 | $3.21 | $2.10 | $1.11 | 703,833.0 | -14.59% |
| 2024-09 | $7.21 | $2.60 | $4.61 | 1,143,685.0 | -60.20% |
| 2024-08 | $10.05 | $6.26 | $3.79 | 614,557.0 | +0.00% |
1.96%
0.28%
자본화:
|
볼륨(24시간):