Stockscreener 앱 받기
1.52
6.17%
-0.10
Greenpro Capital Corp 주식 (GRNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.60 | $1.49 | $0.11 | 4,479.0 | -6.17% |
| 2025-10-09 | $1.64 | $1.59 | $0.05 | 14,529.0 | +2.39% |
| 2025-10-08 | $1.59 | $1.56 | $0.0299 | 9,153.0 | -0.49% |
| 2025-10-07 | $1.74 | $1.59 | $0.1486 | 27,223.0 | -4.79% |
| 2025-10-06 | $1.77 | $1.59 | $0.18 | 88,768.0 | +2.45% |
| 2025-10-03 | $1.80 | $1.57 | $0.23 | 96,089.0 | +2.52% |
| 2025-10-02 | $1.65 | $1.46 | $0.187 | 105,774.0 | +11.97% |
| 2025-10-01 | $1.46 | $1.37 | $0.09 | 12,615.0 | +3.65% |
| 2025-09-30 | $1.40 | $1.35 | $0.0527 | 4,382.0 | +2.24% |
| 2025-09-29 | $1.39 | $1.34 | $0.045 | 7,830.0 | -3.14% |
| 2025-09-26 | $1.39 | $1.33 | $0.0599 | 4,877.0 | -1.54% |
| 2025-09-25 | $1.43 | $1.40 | $0.0325 | 9,271.0 | -0.85% |
| 2025-09-24 | $1.50 | $1.41 | $0.0882 | 17,894.0 | -1.35% |
| 2025-09-23 | $1.50 | $1.43 | $0.0705 | 20,771.0 | +4.09% |
| 2025-09-22 | $1.38 | $1.33 | $0.0508 | 21,044.0 | +5.34% |
| 2025-09-19 | $1.38 | $1.26 | $0.12 | 30,330.0 | -5.75% |
| 2025-09-18 | $1.40 | $1.29 | $0.11 | 19,441.0 | -1.43% |
| 2025-09-17 | $1.45 | $1.37 | $0.08 | 13,170.0 | +0.71% |
| 2025-09-16 | $1.45 | $1.38 | $0.0705 | 12,956.0 | -1.41% |
| 2025-09-15 | $1.51 | $1.40 | $0.1064 | 51,671.0 | -0.70% |
| 2025-09-12 | $1.48 | $1.28 | $0.1986 | 36,193.0 | +15.32% |
| 2025-09-11 | $1.50 | $1.21 | $0.2907 | 66,465.0 | -7.46% |
Greenpro Capital Corp 주식 (GRNQ) 연도별 가격 이력
이 심층 분석에서는 Greenpro Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRNQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenpro Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.80 | $1.37 | $0.43 | 363,109.0 | +10.95% |
| 2025-09 | $1.51 | $1.21 | $0.2964 | 411,258.0 | -5.52% |
| 2025-08 | $1.88 | $1.29 | $0.59 | 461,576.0 | -12.65% |
| 2025-07 | $2.50 | $1.50 | $0.9999 | 1,647,275.0 | +5.73% |
| 2025-06 | $1.97 | $1.06 | $0.91 | 1,670,655.0 | +48.11% |
| 2025-05 | $1.43 | $0.835 | $0.595 | 2,298,594.0 | +12.78% |
| 2025-04 | $0.97 | $0.835 | $0.135 | 213,169.0 | +5.61% |
| 2025-03 | $1.00 | $0.88 | $0.12 | 324,731.0 | -3.58% |
| 2025-02 | $1.13 | $0.92 | $0.2142 | 342,092.0 | -4.86% |
| 2025-01 | $2.24 | $0.92 | $1.32 | 6,542,638.0 | -12.60% |
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.29 | $0.882 | $0.408 | 1,209,253.0 | -0.70% |
| 2024-11 | $1.32 | $0.8008 | $0.5192 | 1,312,247.0 | +26.47% |
| 2024-10 | $0.9899 | $0.857 | $0.1329 | 382,437.0 | -11.34% |
| 2024-09 | $1.12 | $0.91 | $0.21 | 193,975.0 | +0.72% |
| 2024-08 | $1.20 | $0.81 | $0.3899 | 614,910.0 | -8.28% |
| 2024-07 | $1.65 | $0.8727 | $0.7773 | 12,379,157.0 | -0.93% |
| 2024-06 | $1.24 | $0.84 | $0.3999 | 251,432.0 | -0.01% |
| 2024-05 | $1.32 | $0.99 | $0.33 | 228,204.0 | -16.54% |
| 2024-04 | $1.63 | $1.12 | $0.51 | 243,342.0 | -9.21% |
| 2024-03 | $1.88 | $1.30 | $0.5778 | 470,019.0 | -13.11% |
| 2024-02 | $1.73 | $1.01 | $0.72 | 4,362,531.0 | +33.06% |
| 2024-01 | $1.55 | $1.03 | $0.52 | 948,924.0 | +2.54% |
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.31 | $0.80 | $0.5099 | 848,099.0 | +42.34% |
| 2023-11 | $1.10 | $0.77 | $0.33 | 339,107.0 | -15.75% |
| 2023-10 | $1.18 | $0.7201 | $0.4598 | 445,341.0 | -1.60% |
| 2023-09 | $1.25 | $0.96 | $0.29 | 284,572.0 | -19.35% |
| 2023-08 | $1.51 | $1.12 | $0.3907 | 560,291.0 | -16.22% |
| 2023-07 | $1.91 | $1.40 | $0.51 | 656,357.0 | -18.68% |
| 2023-06 | $2.75 | $1.55 | $1.20 | 7,573,243.0 | +1.11% |
| 2023-05 | $2.34 | $1.68 | $0.6599 | 1,480,781.0 | -3.70% |
| 2023-04 | $1.97 | $1.37 | $0.60 | 1,038,656.0 | +25.44% |
| 2023-03 | $1.52 | $1.04 | $0.48 | 286,198.0 | +4.26% |
| 2023-02 | $1.65 | $1.32 | $0.33 | 1,257,767.0 | +3.56% |
| 2023-01 | $1.79 | $1.03 | $0.76 | 944,183.0 | +27.78% |
3.45%
자본화:
|
볼륨(24시간):