Stockscreener 앱 받기
0.4441
3.25%
-0.0149
시장 영업 전:
.43
-0.0141
-3.17%
Bgm Group Ltd 주식 (BGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.47 | $0.40 | $0.07 | 243,086.0 | -3.25% |
| 2026-06-15 | $0.50 | $0.3635 | $0.1365 | 1,470,727.0 | +22.40% |
| 2026-06-12 | $0.3853 | $0.34 | $0.0453 | 417,660.0 | +9.78% |
| 2026-06-11 | $0.3842 | $0.3279 | $0.0563 | 821,351.0 | -19.60% |
| 2026-06-10 | $0.4503 | $0.316 | $0.1343 | 5,913,723.0 | +24.93% |
| 2026-06-09 | $0.3629 | $0.3222 | $0.0407 | 293,235.0 | +6.31% |
| 2026-06-08 | $0.3629 | $0.291 | $0.0719 | 317,619.0 | +9.93% |
| 2026-06-05 | $0.3329 | $0.29 | $0.0429 | 164,322.0 | -10.49% |
| 2026-06-04 | $0.395 | $0.30 | $0.095 | 1,343,660.0 | +12.03% |
| 2026-06-03 | $0.3298 | $0.2829 | $0.0469 | 83,401.0 | -10.71% |
| 2026-06-02 | $0.3465 | $0.32 | $0.0265 | 36,555.0 | +1.79% |
| 2026-06-01 | $0.34 | $0.31 | $0.03 | 78,063.0 | +0.66% |
| 2026-05-29 | $0.3373 | $0.3132 | $0.0241 | 244,945.0 | -1.15% |
| 2026-05-28 | $0.33 | $0.316 | $0.014 | 43,698.0 | +1.23% |
| 2026-05-27 | $0.33 | $0.30 | $0.03 | 100,745.0 | +1.60% |
| 2026-05-26 | $0.32 | $0.2829 | $0.0371 | 114,737.0 | +6.85% |
| 2026-05-22 | $0.2982 | $0.2841 | $0.0141 | 31,044.0 | -0.34% |
| 2026-05-21 | $0.3199 | $0.283 | $0.0369 | 140,308.0 | +0.34% |
| 2026-05-20 | $0.3265 | $0.2761 | $0.0504 | 241,250.0 | +3.36% |
| 2026-05-19 | $0.2999 | $0.2754 | $0.0245 | 257,088.0 | +2.73% |
Bgm Group Ltd 주식 (BGM) 연도별 가격 이력
이 심층 분석에서는 Bgm Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bgm Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bgm Group Ltd 주식 (BGM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.50 | $0.2829 | $0.2171 | 11,426,488.0 | +40.01% |
| 2026-05 | $0.4485 | $0.256 | $0.1925 | 6,921,162.0 | +8.26% |
| 2026-04 | $0.4099 | $0.2717 | $0.1382 | 4,539,417.0 | -3.14% |
| 2026-03 | $1.24 | $0.2855 | $0.9495 | 9,385,041.0 | -72.75% |
| 2026-02 | $3.55 | $0.96 | $2.59 | 2,322,885.0 | -68.56% |
| 2026-01 | $4.32 | $3.25 | $1.07 | 133,503.0 | -4.34% |
Bgm Group Ltd 주식 (BGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.91 | $3.85 | $4.06 | 259,454.0 | -50.00% |
| 2025-11 | $10.08 | $7.53 | $2.55 | 656,765.0 | -18.60% |
| 2025-10 | $10.57 | $8.83 | $1.74 | 212,480.0 | -7.62% |
| 2025-09 | $11.80 | $7.00 | $4.80 | 1,388,197.0 | +36.35% |
| 2025-08 | $9.72 | $7.01 | $2.71 | 849,079.0 | -11.23% |
| 2025-07 | $11.58 | $7.61 | $3.97 | 1,678,434.0 | -20.11% |
| 2025-06 | $17.17 | $10.36 | $6.81 | 2,188,333.0 | -20.91% |
| 2025-05 | $16.50 | $10.00 | $6.50 | 166,325.0 | +20.41% |
| 2025-04 | $11.90 | $9.35 | $2.55 | 648,622.0 | -2.80% |
| 2025-03 | $12.90 | $8.38 | $4.52 | 508,053.0 | +20.68% |
| 2025-02 | $12.16 | $9.04 | $3.12 | 197,849.0 | +3.04% |
| 2025-01 | $14.78 | $8.21 | $6.57 | 1,279,041.0 | +8.88% |
Bgm Group Ltd 주식 (BGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.67 | $7.71 | $3.96 | 575,902.0 | +0.34% |
| 2024-11 | $10.60 | $6.22 | $4.38 | 548,932.0 | +26.00% |
| 2024-10 | $8.48 | $6.48 | $2.00 | 377,028.0 | -12.39% |
| 2024-09 | $8.96 | $6.05 | $2.91 | 524,524.0 | +14.63% |
| 2024-08 | $6.97 | $5.33 | $1.64 | 190,329.0 | +0.00% |
2.11%
자본화:
|
볼륨(24시간):