Stockscreener 앱 받기
1.14
2.70%
0.03
Xwell Inc 주식 (XWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.15 | $1.14 | $0.01 | 4,625.0 | +2.70% |
| 2025-08-07 | $1.12 | $1.10 | $0.02 | 2,594.0 | +0.91% |
| 2025-08-06 | $1.11 | $1.02 | $0.09 | 29,841.0 | +6.28% |
| 2025-08-05 | $1.09 | $1.00 | $0.09 | 7,809.0 | +3.50% |
| 2025-08-04 | $1.06 | $1.00 | $0.0626 | 5,348.0 | -0.99% |
| 2025-08-01 | $1.07 | $1.00 | $0.071 | 9,793.0 | -0.98% |
| 2025-07-31 | $1.07 | $1.02 | $0.05 | 6,566.0 | -5.12% |
| 2025-07-30 | $1.10 | $1.07 | $0.0334 | 6,017.0 | -2.27% |
| 2025-07-29 | $1.13 | $1.02 | $0.1102 | 58,956.0 | -0.90% |
| 2025-07-28 | $1.16 | $1.09 | $0.07 | 4,402.0 | -0.89% |
| 2025-07-25 | $1.19 | $1.10 | $0.0909 | 13,441.0 | -6.67% |
| 2025-07-24 | $1.23 | $1.16 | $0.0719 | 16,563.0 | -3.61% |
| 2025-07-23 | $1.26 | $1.20 | $0.0587 | 7,093.0 | -2.73% |
| 2025-07-22 | $1.42 | $1.27 | $0.1476 | 45,894.0 | -3.03% |
| 2025-07-21 | $1.39 | $1.04 | $0.3499 | 154,799.0 | +22.79% |
| 2025-07-18 | $1.10 | $1.04 | $0.0575 | 15,194.0 | +4.37% |
| 2025-07-17 | $1.08 | $1.02 | $0.06 | 8,544.0 | +0.98% |
| 2025-07-16 | $1.04 | $1.01 | $0.03 | 20,607.0 | +0.99% |
| 2025-07-15 | $1.03 | $0.9901 | $0.0429 | 6,121.0 | +2.02% |
| 2025-07-14 | $1.00 | $0.97 | $0.03 | 8,262.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.15 | $1.00 | $0.15 | 64,635.0 | +11.76% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):