Stockscreener 앱 받기
0.24
3.50%
-0.0087
시간 외 거래:
.23
-0.010
-4.17%
Bgm Group Ltd 주식 (BGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.278 | $0.2301 | $0.0479 | 189,345.0 | -3.50% |
| 2026-09-24 | $0.26 | $0.2486 | $0.0115 | 33,116.0 | -2.47% |
| 2026-09-23 | $0.265 | $0.2501 | $0.0149 | 70,040.0 | -1.12% |
| 2026-09-22 | $0.265 | $0.2459 | $0.0191 | 14,095.0 | +0.74% |
| 2026-09-21 | $0.2699 | $0.2494 | $0.0205 | 57,443.0 | +1.99% |
| 2026-09-18 | $0.2713 | $0.25 | $0.0213 | 38,643.0 | -3.09% |
| 2026-09-17 | $0.2732 | $0.2341 | $0.0391 | 47,614.0 | +0.43% |
| 2026-09-16 | $0.27 | $0.2425 | $0.0275 | 51,312.0 | +4.33% |
| 2026-09-15 | $0.2899 | $0.2471 | $0.0428 | 51,399.0 | -2.91% |
| 2026-09-14 | $0.26 | $0.2425 | $0.0175 | 16,331.0 | -3.19% |
| 2026-09-11 | $0.2984 | $0.263 | $0.0354 | 39,209.0 | -4.57% |
| 2026-09-10 | $0.3049 | $0.2731 | $0.0318 | 137,156.0 | +0.92% |
| 2026-09-09 | $0.33 | $0.273 | $0.057 | 126,002.0 | -5.99% |
| 2026-09-08 | $0.32 | $0.29 | $0.03 | 60,510.0 | +1.93% |
| 2026-09-04 | $0.285 | $0.2701 | $0.0149 | 14,757.0 | +0.71% |
| 2026-09-03 | $0.285 | $0.26 | $0.025 | 42,231.0 | +1.18% |
| 2026-09-02 | $0.2799 | $0.2603 | $0.0196 | 44,953.0 | +2.49% |
| 2026-09-01 | $0.2824 | $0.265 | $0.0174 | 31,993.0 | +0.37% |
| 2026-08-31 | $0.3199 | $0.2601 | $0.0598 | 244,911.0 | -16.98% |
| 2026-08-28 | $0.33 | $0.27 | $0.06 | 860,937.0 | +12.27% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.33 | $0.2301 | $0.0999 | 1,255,494.0 | -11.73% |
| 2026-08 | $0.385 | $0.2287 | $0.1563 | 6,031,627.0 | -3.58% |
| 2026-07 | $0.48 | $0.25 | $0.23 | 7,226,302.0 | -23.29% |
| 2026-06 | $0.50 | $0.2829 | $0.2171 | 11,875,084.0 | +15.89% |
| 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% |
0.18%
0.69%
자본화:
|
볼륨(24시간):