Stockscreener 앱 받기
0.1826
5.68%
-0.0112
Ezgo Technologies Ltd 주식 (EZGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $0.1972 | $0.1705 | $0.0267 | 1,231,809.0 | -5.68% |
| 2025-10-08 | $0.199 | $0.1842 | $0.0148 | 1,897,489.0 | -6.60% |
| 2025-10-07 | $0.21 | $0.18 | $0.03 | 4,296,065.0 | -1.19% |
| 2025-10-06 | $0.215 | $0.1768 | $0.0382 | 10,105,914.0 | +19.05% |
| 2025-10-03 | $0.19 | $0.164 | $0.026 | 9,221,962.0 | +5.06% |
| 2025-10-02 | $0.185 | $0.1605 | $0.0245 | 2,786,101.0 | -1.12% |
| 2025-10-01 | $0.221 | $0.144 | $0.077 | 38,456,660.0 | +18.00% |
| 2025-09-30 | $0.1712 | $0.1374 | $0.0338 | 3,961,962.0 | -15.65% |
| 2025-09-29 | $0.178 | $0.16 | $0.018 | 2,051,587.0 | +4.09% |
| 2025-09-26 | $0.1985 | $0.1571 | $0.0414 | 4,848,208.0 | -12.77% |
| 2025-09-25 | $0.202 | $0.1726 | $0.0294 | 5,049,738.0 | -16.08% |
| 2025-09-24 | $0.2282 | $0.1715 | $0.0567 | 79,075,298.0 | +38.21% |
| 2025-09-23 | $0.17 | $0.1525 | $0.0175 | 3,646,499.0 | -4.71% |
| 2025-09-22 | $0.1816 | $0.1476 | $0.034 | 18,776,779.0 | +16.52% |
| 2025-09-19 | $0.1658 | $0.1408 | $0.025 | 10,343,763.0 | +3.55% |
| 2025-09-18 | $0.1486 | $0.128 | $0.0206 | 4,247,397.0 | +9.39% |
| 2025-09-17 | $0.136 | $0.126 | $0.01 | 2,069,048.0 | -2.05% |
| 2025-09-16 | $0.1387 | $0.1238 | $0.0149 | 3,500,217.0 | +2.02% |
| 2025-09-15 | $0.1337 | $0.12 | $0.0137 | 4,091,321.0 | +0.31% |
| 2025-09-12 | $0.1336 | $0.124 | $0.0096 | 4,211,292.0 | -3.82% |
| 2025-09-11 | $0.1341 | $0.1186 | $0.0155 | 4,464,349.0 | +3.73% |
| 2025-09-10 | $0.1288 | $0.114 | $0.0148 | 6,007,723.0 | -6.73% |
| 2025-09-09 | $0.157 | $0.1211 | $0.0359 | 93,607,339.0 | -1.00% |
Ezgo Technologies Ltd 주식 (EZGO) 연도별 가격 이력
이 심층 분석에서는 Ezgo Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ezgo Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ezgo Technologies Ltd 주식 (EZGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.221 | $0.144 | $0.077 | 67,996,000.0 | +27.03% |
| 2025-09 | $0.2282 | $0.114 | $0.1142 | 259,017,457.0 | -26.36% |
| 2025-08 | $0.6895 | $0.1817 | $0.5078 | 49,102,688.0 | -41.88% |
| 2025-07 | $0.4109 | $0.291 | $0.1199 | 4,890,150.0 | +3.29% |
| 2025-06 | $0.3858 | $0.3001 | $0.0857 | 1,949,426.0 | -4.21% |
| 2025-05 | $0.50 | $0.3007 | $0.1993 | 36,058,998.0 | -0.06% |
| 2025-04 | $0.3883 | $0.2856 | $0.1027 | 2,621,140.0 | +0.29% |
| 2025-03 | $0.515 | $0.3202 | $0.1948 | 1,251,706.0 | -34.81% |
| 2025-02 | $0.57 | $0.4616 | $0.1084 | 1,911,145.0 | +2.32% |
| 2025-01 | $1.10 | $0.45 | $0.65 | 29,321,901.0 | -37.88% |
Ezgo Technologies Ltd 주식 (EZGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.6511 | $0.3889 | 3,832,979.0 | -15.11% |
| 2024-11 | $1.18 | $0.8837 | $0.2963 | 1,319,263.0 | -9.51% |
| 2024-10 | $1.47 | $0.99 | $0.4831 | 1,490,543.0 | -18.18% |
| 2024-09 | $1.79 | $1.17 | $0.62 | 2,376,565.0 | -8.97% |
| 2024-08 | $1.54 | $0.85 | $0.69 | 2,387,400.0 | +11.54% |
| 2024-07 | $1.91 | $1.11 | $0.8001 | 906,593.0 | -9.09% |
| 2024-06 | $2.09 | $1.36 | $0.73 | 998,427.0 | -22.70% |
| 2024-05 | $2.14 | $1.69 | $0.45 | 1,631,790.0 | -5.61% |
| 2024-04 | $3.80 | $1.52 | $2.28 | 34,992,434.9 | -25.64% |
| 2024-03 | $4.07 | $2.16 | $1.91 | 1,178,747.4 | -34.30% |
| 2024-02 | $4.58 | $3.58 | $0.996 | 1,018,595.4 | +6.82% |
| 2024-01 | $4.60 | $3.25 | $1.35 | 1,184,422.9 | -18.35% |
Ezgo Technologies Ltd 주식 (EZGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.62 | $1.42 | 1,433,148.8 | +16.51% |
| 2023-11 | $4.64 | $3.46 | $1.18 | 1,425,638.4 | +9.67% |
| 2023-10 | $6.24 | $3.15 | $3.09 | 3,289,998.1 | -36.89% |
| 2023-09 | $101.0 | $5.40 | $95.60 | 15,140,683.2 | -94.20% |
| 2023-08 | $110.8 | $70.00 | $40.80 | 1,560,497.7 | +24.24% |
| 2023-07 | $88.00 | $62.60 | $25.40 | 99,082.6 | +20.73% |
| 2023-06 | $72.40 | $55.42 | $16.98 | 22,060.9 | +11.56% |
| 2023-05 | $68.00 | $50.40 | $17.60 | 21,200.4 | -3.29% |
| 2023-04 | $78.40 | $54.40 | $24.00 | 33,506.9 | -15.08% |
| 2023-03 | $78.40 | $37.60 | $40.80 | 120,552.2 | +44.35% |
| 2023-02 | $54.00 | $43.20 | $10.80 | 18,192.8 | +2.48% |
| 2023-01 | $61.20 | $26.00 | $35.20 | 99,474.3 | +81.49% |
2.41%
1.67%
자본화:
|
볼륨(24시간):