Stockscreener 앱 받기
0.5198
1.92%
0.0098
Magic Empire Global Ltd 주식 (MEGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.55 | $0.5011 | $0.0489 | 21,544.0 | +1.92% |
| 2024-11-26 | $0.5336 | $0.4963 | $0.0373 | 58,439.0 | -3.04% |
| 2024-11-25 | $0.528 | $0.50 | $0.028 | 141,537.0 | +5.20% |
| 2024-11-22 | $0.508 | $0.4812 | $0.0268 | 64,823.0 | +2.06% |
| 2024-11-21 | $0.4899 | $0.4806 | $0.0093 | 44,257.0 | +0.23% |
| 2024-11-20 | $0.50 | $0.4806 | $0.0194 | 16,754.0 | -0.20% |
| 2024-11-19 | $0.4999 | $0.4806 | $0.0193 | 33,172.0 | +0.10% |
| 2024-11-18 | $0.4997 | $0.48 | $0.0197 | 47,465.0 | -2.08% |
| 2024-11-15 | $0.515 | $0.49 | $0.025 | 36,175.0 | -1.69% |
| 2024-11-14 | $0.515 | $0.49 | $0.025 | 47,539.0 | +1.25% |
| 2024-11-13 | $0.52 | $0.484 | $0.036 | 122,425.0 | -5.10% |
| 2024-11-12 | $0.56 | $0.5015 | $0.0585 | 130,547.0 | -6.09% |
| 2024-11-11 | $0.5701 | $0.5096 | $0.0605 | 177,047.0 | +7.71% |
| 2024-11-08 | $0.541 | $0.50 | $0.041 | 232,326.0 | +0.56% |
| 2024-11-07 | $0.522 | $0.488 | $0.034 | 86,239.0 | +5.07% |
| 2024-11-06 | $0.52 | $0.49 | $0.03 | 77,403.0 | -1.40% |
| 2024-11-05 | $0.525 | $0.4883 | $0.0367 | 35,059.0 | -1.56% |
| 2024-11-04 | $0.5655 | $0.49 | $0.0755 | 521,214.0 | +0.00% |
| 2024-11-01 | $0.51 | $0.48 | $0.03 | 135,490.0 | -0.22% |
| 2024-10-31 | $0.5179 | $0.48 | $0.0379 | 206,932.0 | +4.56% |
| 2024-10-30 | $0.501 | $0.47 | $0.031 | 272,131.0 | -4.16% |
| 2024-10-29 | $0.51 | $0.4635 | $0.0465 | 1,210,472.0 | +10.13% |
Magic Empire Global Ltd 주식 (MEGL) 연도별 가격 이력
이 심층 분석에서는 Magic Empire Global Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magic Empire Global Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.5701 | $0.48 | $0.0901 | 2,050,999.0 | +1.70% |
| 2024-10 | $0.81 | $0.451 | $0.359 | 12,343,059.0 | -17.56% |
| 2024-09 | $0.667 | $0.4065 | $0.2605 | 2,736,988.0 | +35.37% |
| 2024-08 | $0.57 | $0.42 | $0.15 | 1,474,974.0 | -15.17% |
| 2024-07 | $0.65 | $0.5021 | $0.1479 | 3,318,238.0 | -0.02% |
| 2024-06 | $0.6549 | $0.53 | $0.1249 | 1,533,206.0 | -9.24% |
| 2024-05 | $0.7978 | $0.585 | $0.2128 | 2,900,674.0 | -5.56% |
| 2024-04 | $0.7133 | $0.5611 | $0.1522 | 4,505,609.0 | -2.96% |
| 2024-03 | $0.79 | $0.6111 | $0.1789 | 1,793,747.0 | -14.58% |
| 2024-02 | $1.01 | $0.7222 | $0.2878 | 13,777,968.0 | -7.32% |
| 2024-01 | $1.47 | $0.80 | $0.67 | 5,368,371.0 | -30.71% |
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.37 | $0.80 | $0.57 | 7,839,487.0 | +34.41% |
| 2023-11 | $1.07 | $0.8002 | $0.2698 | 2,273,735.0 | +0.40% |
| 2023-10 | $1.22 | $0.7201 | $0.4999 | 2,631,843.0 | -24.40% |
| 2023-09 | $1.33 | $1.11 | $0.22 | 2,019,543.0 | -2.52% |
| 2023-08 | $1.56 | $1.17 | $0.3898 | 2,856,207.0 | -23.23% |
| 2023-07 | $1.81 | $1.50 | $0.31 | 4,031,954.0 | -10.40% |
| 2023-06 | $2.32 | $1.55 | $0.7673 | 6,911,898.0 | -7.49% |
| 2023-05 | $3.22 | $1.61 | $1.61 | 34,930,377.0 | -53.25% |
| 2023-04 | $5.87 | $0.89 | $4.98 | 114,073,491.0 | +163.16% |
| 2023-03 | $1.80 | $1.45 | $0.3462 | 1,733,749.0 | +0.00% |
1.37%
자본화:
|
볼륨(24시간):