Hot Features
프리미엄
X3 Holdings Company Ltd (XTKG)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04459 | -6.86 | 0.65 | 0.7942 | 0.5553 | 79069 | 0.6049504 | CS |
| 4 | -0.36459 | -37.5865979381 | 0.97 | 1.05 | 0.5553 | 94311 | 0.68252876 | CS |
| 12 | -1.01459 | -62.6290123457 | 1.62 | 1.79 | 0.5553 | 169787 | 0.96932353 | CS |
| 26 | -5.98859 | -90.8187746436 | 6.594 | 6.8 | 0.5553 | 725520 | 2.5581797 | CS |
| 52 | -12.7907996 | -95.4807365809 | 13.3962096 | 18.86790085 | 0.5553 | 506654 | 5.51295298 | CS |
| 156 | -19.77192292 | -97.0290027533 | 20.37733292 | 29.05656731 | 0.5553 | 516660 | 6.51685884 | CS |
| 260 | -19.77192292 | -97.0290027533 | 20.37733292 | 29.05656731 | 0.5553 | 516660 | 6.51685884 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.60541 | -0.00379 | -0.62 | 0.6889999 | 0.6889999 | 0.5941 | 173296 |
| 1740180900 | 0.6092 | 0.0139 | 2.33 | 0.608 | 0.6341 | 0.58 | 67506 |
| 1740094500 | 0.5953 | -0.0407 | -6.40 | 0.64 | 0.675 | 0.5553 | 179177 |
| 1740008100 | 0.636 | 0.0183 | 2.96 | 0.63 | 0.6407 | 0.6002 | 15768 |
| 1739921700 | 0.6177 | 0.0273 | 4.62 | 0.6001 | 0.65 | 0.6 | 33914 |
| 1739576100 | 0.5904 | -0.0376 | -5.99 | 0.649 | 0.6798 | 0.5588 | 132324 |
| 1739489700 | 0.628 | -0.011 | -1.72 | 0.6374 | 0.6657 | 0.6213999 | 38203 |
| 1739403300 | 0.639 | -0.0477 | -6.95 | 0.72 | 0.739 | 0.6101 | 123972 |
| 1739316900 | 0.6867 | 0.0417 | 6.47 | 0.64 | 0.707 | 0.6225 | 26543 |
| 1739230500 | 0.645 | 0.035 | 5.74 | 0.65 | 0.6548 | 0.61 | 66563 |
| 1738971300 | 0.61 | -0.0002 | -0.03 | 0.5921999 | 0.6798999 | 0.5921999 | 51923 |
| 1738884900 | 0.6102 | -0.1498 | -19.71 | 0.7372 | 0.7665 | 0.58 | 302556 |
| 1738798500 | 0.76 | 0.0095001 | 1.27 | 0.76 | 0.8008999 | 0.6925 | 185651 |
| 1738712100 | 0.7504999 | -0.0248 | -3.20 | 0.78 | 0.817288 | 0.7381 | 76846 |
| 1738625700 | 0.7753 | -0.1642 | -17.48 | 0.956 | 1.05 | 0.7174 | 304005 |
| 1738366500 | 0.9395 | -0.0005 | -0.05 | 0.96 | 0.9899 | 0.87 | 39860 |
| 1738280100 | 0.94 | -0.014 | -1.47 | 0.99 | 1.02 | 0.91 | 33885 |
| 1738193700 | 0.954 | -0.056 | -5.54 | 0.9985 | 1.03 | 0.93 | 18650 |
| 1738107300 | 1.01 | 0.04 | 4.12 | 0.97 | 1.01 | 0.97 | 15589 |
| 1738020900 | 0.97 | -0.04 | -3.96 | 1.01 | 1.15 | 0.9 | 292498 |
| 1737761700 | 1.01 | -0.02 | -1.94 | 1.01 | 1.035 | 0.9912 | 33868 |
| 1737675300 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1737588900 | 1.03 | 0.04 | 4.25 | 1.04 | 1.04 | 0.9601 | 35769 |
| 1737502500 | 0.988 | -0.004 | -0.40 | 1.05 | 1.0709 | 0.9402 | 69914 |
| 1737156900 | 0.992 | -0.018 | -1.78 | 1 | 1.09 | 0.96 | 60439 |
| 1737070500 | 1.01 | 0.02 | 2.03 | 1.03 | 1.04 | 0.903 | 115310 |
| 1736984100 | 0.9899 | -0.0101 | -1.01 | 1.04 | 1.115 | 0.9606 | 163516 |
| 1736897700 | 1 | -0.06 | -5.66 | 1.06 | 1.23 | 1 | 355218 |
| 1736811300 | 1.06 | -0.31 | -22.63 | 1.24 | 1.27 | 1.05 | 183804 |
| 1736552100 | 1.37 | 0.26 | 23.42 | 1.1399999 | 1.3799999 | 1.095 | 495699 |
| 1736379300 | 1.11 | -0.1 | -8.26 | 1.16 | 1.18 | 1.07 | 55152 |
| 1736292900 | 1.21 | 0.05 | 4.31 | 1.16 | 1.2444 | 1.0801 | 263510 |
| 1736206500 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.07 | 223540 |
| 1735947300 | 1.15 | 0.02 | 1.78 | 1.05 | 1.17 | 1.01 | 419221 |
| 1735860900 | 1.1298999 | 0.2 | 21.49 | 0.93 | 1.1298999 | 0.9164 | 415229 |
| 1735688100 | 0.93 | -0.02 | -2.11 | 0.9458 | 1.09 | 0.9007 | 97316 |
| 1735601700 | 0.95 | -0.012 | -1.25 | 1 | 1 | 0.925 | 59971 |
| 1735342500 | 0.962 | 0.082 | 9.32 | 0.87 | 1.01 | 0.87 | 190957 |
| 1735256100 | 0.88 | 0.0289 | 3.40 | 0.877 | 0.9595 | 0.8209999 | 86474 |
| 1735077840 | 0.8511 | -0.1848 | -17.84 | 1.05 | 1.05 | 0.8199999 | 96431 |
| 1734996900 | 1.0359 | 0.17 | 19.76 | 0.9 | 1.1312 | 0.8885 | 214418 |
| 1734737700 | 0.865 | -0.1049 | -10.82 | 0.9391 | 0.9391 | 0.8632 | 109116 |
| 1734651300 | 0.9699 | 0.1849 | 23.55 | 0.805 | 1.0499 | 0.7857 | 263947 |
| 1734564900 | 0.785 | 0.0527001 | 7.20 | 0.7223 | 0.8477 | 0.72 | 217194 |
| 1734478500 | 0.7322999 | 0.0122999 | 1.71 | 0.7022 | 0.7751 | 0.661 | 251714 |
| 1734392100 | 0.72 | -0.13 | -15.29 | 0.8359 | 0.85 | 0.6926 | 351310 |
| 1734132900 | 0.85 | -0.0382 | -4.30 | 0.8508 | 0.9189 | 0.8195 | 87874 |
| 1734046500 | 0.8882 | -0.1117 | -11.17 | 0.94 | 0.9712 | 0.851 | 97720 |
| 1733960100 | 0.9999 | 0.0249 | 2.55 | 0.97 | 1.03 | 0.9 | 146544 |
| 1733873700 | 0.975 | -0.015 | -1.52 | 1.04 | 1.05 | 0.8581 | 313640 |
| 1733787300 | 0.99 | -0.15 | -13.16 | 1.12 | 1.1999 | 0.99 | 288613 |
| 1733528100 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.22 | 0.9701 | 408055 |
| 1733441700 | 1.09 | -0.05 | -4.39 | 1.18 | 1.3422 | 1.06 | 320554 |
| 1733355300 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.22 | 1.0654999 | 188171 |
| 1733268900 | 1.19 | -0.39 | -24.68 | 1.56 | 1.79 | 1.11 | 469628 |
| 1733182500 | 1.58 | -0.09 | -5.39 | 1.67 | 1.83 | 1.4901 | 759489 |
| 1732917840 | 1.67 | -0.17 | -9.24 | 1.9 | 1.91 | 1.6419999 | 168183 |
| 1732750500 | 1.84 | -0.05 | -2.65 | 1.98 | 2.09 | 1.75 | 193406 |
| 1732664100 | 1.89 | 0.11 | 6.18 | 1.72 | 1.9 | 1.65 | 153889 |
| 1732577700 | 1.78 | -0.33 | -15.64 | 1.96 | 1.9667 | 1.6399999 | 265086 |
