Stockscreener 앱 받기
0.8143
2.45%
0.0169
Bio Key International Inc 주식 (BKYI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $0.8189 | $0.7821 | $0.0368 | 146,894.0 | +2.12% |
| 2025-11-25 | $0.8343 | $0.7812 | $0.0531 | 353,575.0 | -3.93% |
| 2025-11-24 | $0.8689 | $0.83 | $0.0389 | 408,715.0 | -5.95% |
| 2025-11-21 | $0.8955 | $0.831 | $0.0645 | 528,037.0 | -4.08% |
| 2025-11-20 | $0.9324 | $0.8651 | $0.0673 | 582,067.0 | -1.55% |
| 2025-11-19 | $1.07 | $0.901 | $0.169 | 1,066,308.0 | -9.27% |
| 2025-11-18 | $1.03 | $0.951 | $0.079 | 1,159,041.0 | +5.73% |
| 2025-11-17 | $1.03 | $0.97 | $0.0604 | 1,916,097.0 | +2.87% |
| 2025-11-14 | $1.03 | $0.92 | $0.11 | 2,456,535.0 | -2.37% |
| 2025-11-13 | $1.11 | $0.8557 | $0.2543 | 4,668,752.0 | +6.01% |
| 2025-11-12 | $1.07 | $0.8666 | $0.2034 | 33,389,393.0 | +11.31% |
| 2025-11-11 | $0.8761 | $0.76 | $0.1161 | 2,795,887.0 | +2.88% |
| 2025-11-10 | $0.8894 | $0.7874 | $0.102 | 9,081,776.0 | -16.94% |
| 2025-11-07 | $1.38 | $0.8429 | $0.5371 | 475,778,692.0 | +51.57% |
| 2025-11-06 | $0.674 | $0.62 | $0.054 | 458,276.0 | -5.86% |
| 2025-11-05 | $0.6922 | $0.655 | $0.0372 | 345,657.0 | -3.06% |
| 2025-11-04 | $0.7254 | $0.666 | $0.0594 | 679,695.0 | -6.51% |
| 2025-11-03 | $0.7937 | $0.72 | $0.0737 | 605,080.0 | -4.63% |
| 2025-10-31 | $0.8379 | $0.75 | $0.0879 | 640,629.0 | +1.29% |
| 2025-10-30 | $0.8569 | $0.76 | $0.0969 | 2,000,652.0 | -15.13% |
| 2025-10-29 | $0.9839 | $0.871 | $0.1129 | 1,548,977.0 | -3.59% |
| 2025-10-28 | $1.17 | $0.8866 | $0.2834 | 5,854,095.0 | -7.73% |
Bio Key International Inc 주식 (BKYI) 연도별 가격 이력
이 심층 분석에서는 Bio Key International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKYI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bio Key International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bio Key International Inc 주식 (BKYI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.38 | $0.62 | $0.76 | 536,420,477.0 | +4.40% |
| 2025-10 | $1.97 | $0.7007 | $1.27 | 277,400,159.0 | +8.36% |
| 2025-09 | $0.86 | $0.7122 | $0.1478 | 2,620,493.0 | -4.09% |
| 2025-08 | $0.84 | $0.6851 | $0.1549 | 2,975,291.0 | -2.52% |
| 2025-07 | $0.8754 | $0.76 | $0.1154 | 3,041,337.0 | -5.82% |
| 2025-06 | $1.00 | $0.7564 | $0.2436 | 15,846,408.0 | -2.68% |
| 2025-05 | $0.96 | $0.74 | $0.22 | 4,557,629.0 | +4.43% |
| 2025-04 | $0.85 | $0.6152 | $0.2348 | 4,247,029.0 | +1.95% |
| 2025-03 | $1.43 | $0.70 | $0.73 | 8,532,301.0 | -21.88% |
| 2025-02 | $1.38 | $0.95 | $0.43 | 3,001,222.0 | -24.63% |
| 2025-01 | $3.68 | $1.29 | $2.39 | 212,409,705.0 | -21.64% |
Bio Key International Inc 주식 (BKYI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.68 | $0.85 | $1.83 | 12,019,501.0 | +164.44% |
| 2024-11 | $1.31 | $0.77 | $0.54 | 2,097,609.0 | -31.82% |
| 2024-10 | $1.95 | $0.5187 | $1.43 | 127,127,776.0 | +37.57% |
| 2024-09 | $3.22 | $0.9102 | $2.31 | 184,800,174.0 | -27.86% |
| 2024-08 | $1.48 | $1.20 | $0.2797 | 236,646.0 | -8.28% |
| 2024-07 | $1.97 | $1.36 | $0.61 | 243,140.0 | -11.58% |
| 2024-06 | $2.12 | $1.25 | $0.8699 | 258,063.0 | -15.62% |
| 2024-05 | $1.97 | $1.55 | $0.4179 | 181,284.0 | +17.79% |
| 2024-04 | $2.25 | $1.48 | $0.7698 | 488,275.0 | -21.43% |
| 2024-03 | $2.43 | $1.80 | $0.6297 | 892,074.0 | +0.00% |
| 2024-02 | $2.27 | $1.76 | $0.51 | 2,078,453.0 | +5.00% |
| 2024-01 | $3.43 | $1.74 | $1.69 | 6,672,361.0 | -33.33% |
Bio Key International Inc 주식 (BKYI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.12 | $2.37 | $1.75 | 3,035,644.8 | -22.48% |
| 2023-11 | $4.43 | $2.52 | $1.91 | 1,352,639.7 | +7.61% |
| 2023-10 | $10.31 | $2.81 | $7.51 | 3,170,158.6 | -62.99% |
| 2023-09 | $11.14 | $8.46 | $2.68 | 18,802.6 | +5.86% |
| 2023-08 | $13.32 | $8.34 | $4.98 | 31,898.3 | -27.25% |
| 2023-07 | $14.40 | $12.24 | $2.16 | 37,135.3 | -6.76% |
| 2023-06 | $14.22 | $12.60 | $1.62 | 12,233.6 | -3.62% |
| 2023-05 | $15.30 | $10.81 | $4.49 | 27,478.2 | +18.18% |
| 2023-04 | $15.30 | $11.70 | $3.60 | 12,979.3 | -5.71% |
| 2023-03 | $15.30 | $11.22 | $4.08 | 15,304.4 | -4.11% |
| 2023-02 | $16.16 | $12.42 | $3.74 | 14,871.2 | -10.98% |
| 2023-01 | $14.76 | $10.80 | $3.96 | 21,249.1 | +40.15% |
0.80%
0.68%
자본화:
|
볼륨(24시간):