Stockscreener 앱 받기
2.15
1.83%
-0.04
SPECTRAL CAPITAL CORP 주식 (FCCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $2.20 | $2.00 | $0.20 | 7,370.0 | -1.83% |
| 2025-09-05 | $2.20 | $2.10 | $0.10 | 972.0 | -2.67% |
| 2025-09-04 | $2.25 | $2.00 | $0.2475 | 12,755.0 | +0.90% |
| 2025-09-03 | $2.29 | $2.00 | $0.29 | 4,711.0 | +1.83% |
| 2025-09-02 | $2.29 | $2.00 | $0.29 | 10,506.0 | -4.16% |
| 2025-08-29 | $2.29 | $2.02 | $0.265 | 4,527.0 | +3.86% |
| 2025-08-28 | $2.22 | $2.07 | $0.15 | 5,476.0 | -1.17% |
| 2025-08-27 | $2.23 | $2.08 | $0.146 | 7,601.0 | +8.06% |
| 2025-08-26 | $2.19 | $2.02 | $0.17 | 7,241.0 | -2.37% |
| 2025-08-25 | $2.14 | $2.04 | $0.10 | 8,209.0 | -4.09% |
| 2025-08-22 | $2.20 | $2.06 | $0.14 | 14,660.0 | +0.00% |
| 2025-08-21 | $2.20 | $2.15 | $0.05 | 1,404.0 | +1.38% |
| 2025-08-20 | $2.29 | $2.15 | $0.14 | 7,293.0 | -1.36% |
| 2025-08-19 | $2.30 | $2.15 | $0.15 | 8,048.0 | -3.00% |
| 2025-08-18 | $2.40 | $2.15 | $0.25 | 11,279.0 | -1.39% |
| 2025-08-15 | $2.30 | $2.10 | $0.20 | 3,150.0 | +2.22% |
| 2025-08-14 | $2.25 | $2.05 | $0.20 | 3,020.0 | +3.50% |
| 2025-08-13 | $2.30 | $1.88 | $0.42 | 20,786.0 | +6.05% |
| 2025-08-12 | $2.10 | $1.99 | $0.11 | 34,777.0 | +1.99% |
SPECTRAL CAPITAL CORP 주식 (FCCN) 연도별 가격 이력
이 심층 분석에서는 SPECTRAL CAPITAL CORP 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SPECTRAL CAPITAL CORP 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SPECTRAL CAPITAL CORP 주식 (FCCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.29 | $2.00 | $0.29 | 36,314.0 | -5.91% |
| 2025-08 | $2.40 | $1.88 | $0.52 | 291,720.0 | +6.28% |
| 2025-07 | $3.33 | $2.10 | $1.23 | 415,200.0 | -26.62% |
| 2025-06 | $3.04 | $2.00 | $1.04 | 534,146.0 | -2.34% |
| 2025-05 | $3.69 | $2.29 | $1.40 | 213,415.0 | -13.04% |
| 2025-04 | $4.01 | $2.91 | $1.10 | 208,045.0 | -6.76% |
| 2025-03 | $6.50 | $3.09 | $3.41 | 249,846.0 | -12.32% |
| 2025-02 | $9.80 | $3.60 | $6.20 | 536,441.0 | -56.99% |
| 2025-01 | $11.35 | $4.30 | $7.05 | 1,126,531.0 | +58.52% |
SPECTRAL CAPITAL CORP 주식 (FCCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $3.50 | $2.62 | 367,029.0 | +41.36% |
| 2024-11 | $5.15 | $3.50 | $1.65 | 137,014.0 | -7.56% |
| 2024-10 | $5.50 | $3.23 | $2.27 | 166,968.0 | -12.11% |
| 2024-09 | $5.31 | $3.00 | $2.31 | 226,910.0 | +18.79% |
| 2024-08 | $4.50 | $2.70 | $1.80 | 223,376.0 | +7.13% |
| 2024-07 | $5.15 | $1.60 | $3.55 | 1,705,618.0 | +93.19% |
| 2024-06 | $2.15 | $0.24 | $1.91 | 1,217,993.0 | +874.09% |
| 2024-05 | $0.34 | $0.08 | $0.26 | 587,489.0 | +125.87% |
| 2024-04 | $0.0974 | $0.048 | $0.0494 | 19,184.0 | +39.14% |
| 2024-03 | $0.07 | $0.023 | $0.047 | 40,100.0 | +204.35% |
| 2024-02 | $0.03 | $0.023 | $0.007 | 744.0 | -23.33% |
| 2024-01 | $0.058 | $0.03 | $0.028 | 10,759.0 | -34.07% |
SPECTRAL CAPITAL CORP 주식 (FCCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.055 | $0.0452 | $0.00976 | 15,104.0 | -22.35% |
| 2023-11 | $0.0586 | $0.0547 | $0.00394 | 2,000.0 | +10.35% |
| 2023-10 | $0.0531 | $0.0531 | $0.00 | 900.0 | +0.00% |
| 2023-09 | $0.0531 | $0.0531 | $0.00 | 880.0 | +0.00% |
| 2023-08 | $0.0531 | $0.0531 | $0.00 | 1,500.0 | +0.00% |
| 2023-07 | $0.0609 | $0.0511 | $0.00977 | 2,791.0 | +4.12% |
| 2023-06 | $0.051 | $0.051 | $0.00 | 692.0 | -15.00% |
| 2023-04 | $0.0638 | $0.0503 | $0.0135 | 43,900.0 | -5.88% |
| 2023-03 | $0.0638 | $0.0638 | $0.00 | 400.0 | +15.91% |
| 2023-02 | $0.06 | $0.055 | $0.005 | 40,601.0 | -21.43% |
| 2023-01 | $0.0775 | $0.0636 | $0.014 | 100,098.0 | +1,557% |
12.52%
0.34%
자본화:
|
볼륨(24시간):