Stockscreener 앱 받기
0.1376
3.91%
-0.0056
시간 외 거래:
.13
-0.0076
-5.52%
X 3 Holdings Co Ltd 주식 (XTKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.1411 | $0.1221 | $0.019 | 41,759,908.0 | -3.91% |
| 2026-01-15 | $0.1578 | $0.1395 | $0.0183 | 4,405,221.0 | -9.88% |
| 2026-01-14 | $0.19 | $0.1451 | $0.0449 | 5,754,710.0 | +0.70% |
| 2026-01-13 | $0.1773 | $0.1529 | $0.0244 | 3,401,194.0 | -16.95% |
| 2026-01-12 | $0.2067 | $0.175 | $0.0317 | 3,028,191.0 | -11.63% |
| 2026-01-09 | $0.2356 | $0.2091 | $0.0265 | 3,322,923.0 | -8.74% |
| 2026-01-08 | $0.2552 | $0.2309 | $0.0243 | 2,736,080.0 | -10.28% |
| 2026-01-07 | $0.2926 | $0.2506 | $0.042 | 2,147,285.0 | -5.98% |
| 2026-01-06 | $0.3032 | $0.2701 | $0.0331 | 2,161,637.0 | -6.78% |
| 2026-01-05 | $0.3254 | $0.27 | $0.0554 | 1,949,231.0 | -6.46% |
| 2026-01-02 | $0.35 | $0.2903 | $0.0597 | 4,038,726.0 | -12.34% |
| 2025-12-31 | $0.3915 | $0.325 | $0.0665 | 3,846,141.0 | -12.85% |
| 2025-12-30 | $0.51 | $0.357 | $0.153 | 4,771,750.0 | -18.27% |
| 2025-12-29 | $0.6582 | $0.4602 | $0.198 | 6,641,833.7 | -38.36% |
| 2025-12-26 | $1.10 | $0.6072 | $0.4938 | 15,393,544.3 | -15.43% |
| 2025-12-24 | $1.25 | $0.864 | $0.387 | 22,094,268.8 | -0.06% |
| 2025-12-23 | $10.29 | $0.8946 | $9.40 | 12,736,105.8 | -90.40% |
| 2025-12-22 | $11.16 | $10.08 | $1.08 | 347,606.8 | -12.76% |
| 2025-12-19 | $15.18 | $10.98 | $4.20 | 3,434,040.2 | +5.95% |
X 3 Holdings Co Ltd 주식 (XTKG) 연도별 가격 이력
이 심층 분석에서는 X 3 Holdings Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTKG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 X 3 Holdings Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
X 3 Holdings Co Ltd 주식 (XTKG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.35 | $0.1221 | $0.2279 | 116,465,014.0 | -62.34% |
X 3 Holdings Co Ltd 주식 (XTKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.18 | $0.357 | $14.82 | 69,319,362.2 | -95.82% |
| 2025-11 | $12.84 | $9.00 | $3.84 | 2,076,934.2 | -4.02% |
| 2025-10 | $13.20 | $7.20 | $6.00 | 3,723,466.0 | +4.82% |
| 2025-09 | $14.58 | $9.30 | $5.28 | 8,599,930.0 | -26.22% |
| 2025-08 | $16.32 | $10.20 | $6.12 | 1,343,506.3 | +17.80% |
| 2025-07 | $11.64 | $8.70 | $2.94 | 213,897.7 | +18.63% |
| 2025-06 | $13.44 | $7.50 | $5.94 | 350,605.7 | +25.78% |
| 2025-05 | $13.32 | $3.72 | $9.60 | 926,383.3 | +14.29% |
| 2025-04 | $7.98 | $5.39 | $2.59 | 451,384.8 | -0.88% |
| 2025-03 | $7.50 | $3.24 | $4.26 | 1,182,217.0 | +73.85% |
| 2025-02 | $6.30 | $3.33 | $2.97 | 313,105.2 | -30.81% |
| 2025-01 | $8.28 | $5.22 | $3.06 | 548,690.8 | +1.02% |
X 3 Holdings Co Ltd 주식 (XTKG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.98 | $3.97 | $7.01 | 807,206.3 | -43.11% |
| 2024-11 | $18.84 | $9.12 | $9.72 | 621,702.5 | -20.02% |
| 2024-10 | $25.52 | $11.76 | $13.76 | 123,240.4 | -46.73% |
| 2024-09 | $36.58 | $20.60 | $15.97 | 78,483.2 | -30.20% |
| 2024-08 | $54.84 | $32.28 | $22.56 | 41,138.0 | -28.91% |
| 2024-07 | $69.60 | $45.60 | $24.00 | 49,424.8 | -24.18% |
| 2024-06 | $93.60 | $56.52 | $37.08 | 38,868.4 | -12.07% |
| 2024-05 | $105.6 | $69.60 | $36.00 | 21,630.0 | -9.76% |
| 2024-04 | $108.7 | $67.94 | $40.74 | 51,861.3 | -29.70% |
| 2024-03 | $113.2 | $54.48 | $58.73 | 93,271.1 | +18.77% |
| 2024-02 | $174.3 | $70.28 | $104.1 | 120,446.8 | -37.81% |
| 2024-01 | $160.8 | $110.9 | $49.81 | 5,166.1 | +0.00% |
0.98%
0.09%
자본화:
|
볼륨(24시간):