Stockscreener 앱 받기
1.12
0.88%
-0.010
Magic Empire Global Ltd 주식 (MEGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $1.16 | $1.12 | $0.0399 | 1,280.0 | -0.88% |
| 2026-05-11 | $1.16 | $1.09 | $0.07 | 18,799.0 | +1.80% |
| 2026-05-08 | $1.14 | $1.09 | $0.05 | 24,462.0 | -4.31% |
| 2026-05-07 | $1.17 | $1.10 | $0.07 | 5,815.0 | +1.75% |
| 2026-05-06 | $1.39 | $1.09 | $0.30 | 121,702.0 | +0.57% |
| 2026-05-05 | $1.15 | $1.08 | $0.0676 | 22,965.0 | -3.12% |
| 2026-05-04 | $1.18 | $1.16 | $0.025 | 6,473.0 | +0.00% |
| 2026-05-01 | $1.17 | $1.11 | $0.06 | 6,938.0 | +0.86% |
| 2026-04-30 | $1.18 | $1.15 | $0.03 | 8,341.0 | -2.52% |
| 2026-04-29 | $1.22 | $1.16 | $0.055 | 8,483.0 | -0.83% |
| 2026-04-28 | $1.20 | $1.16 | $0.04 | 2,686.0 | +0.84% |
| 2026-04-27 | $1.21 | $1.15 | $0.06 | 8,955.0 | +0.00% |
| 2026-04-24 | $1.23 | $1.19 | $0.04 | 5,757.0 | -4.03% |
| 2026-04-23 | $1.36 | $1.15 | $0.2099 | 56,632.0 | +6.90% |
| 2026-04-22 | $1.18 | $1.15 | $0.03 | 3,624.0 | -0.85% |
| 2026-04-21 | $1.22 | $1.15 | $0.07 | 8,436.0 | -0.43% |
| 2026-04-20 | $1.22 | $1.14 | $0.08 | 41,058.0 | +3.98% |
| 2026-04-17 | $1.16 | $1.13 | $0.03 | 4,673.0 | -0.88% |
| 2026-04-16 | $1.14 | $1.10 | $0.04 | 937.0 | +2.70% |
| 2026-04-15 | $1.16 | $1.06 | $0.10 | 40,417.0 | -0.89% |
| 2026-04-14 | $1.19 | $1.04 | $0.15 | 42,169.0 | +3.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.39 | $1.08 | $0.31 | 208,434.0 | -3.44% |
| 2026-04 | $1.36 | $1.04 | $0.3199 | 288,448.0 | +10.48% |
| 2026-03 | $1.18 | $0.87 | $0.3125 | 418,973.0 | +12.96% |
| 2026-02 | $1.25 | $0.8778 | $0.3772 | 446,833.0 | -25.64% |
| 2026-01 | $1.45 | $1.17 | $0.28 | 578,555.0 | +6.38% |
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.54 | $1.14 | $0.40 | 559,249.0 | -8.46% |
| 2025-11 | $1.54 | $1.18 | $0.36 | 390,467.0 | -15.58% |
| 2025-10 | $1.90 | $1.37 | $0.53 | 1,177,568.0 | +1.32% |
| 2025-09 | $1.80 | $1.30 | $0.50 | 2,057,945.0 | +7.80% |
| 2025-08 | $1.50 | $1.32 | $0.1841 | 586,521.0 | +2.92% |
| 2025-07 | $2.27 | $1.35 | $0.923 | 3,006,495.0 | -12.17% |
| 2025-06 | $2.62 | $1.20 | $1.42 | 61,625,272.0 | +24.08% |
| 2025-05 | $2.18 | $1.15 | $1.03 | 54,956,722.0 | +7.44% |
| 2025-04 | $1.55 | $1.02 | $0.53 | 456,440.0 | -14.10% |
| 2025-03 | $1.60 | $1.29 | $0.3061 | 690,144.0 | -6.07% |
| 2025-02 | $3.06 | $1.42 | $1.64 | 5,170,096.8 | -32.82% |
| 2025-01 | $5.52 | $1.89 | $3.63 | 22,350,167.0 | -0.06% |
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.48 | $1.82 | $0.6552 | 1,092,925.3 | +6.63% |
| 2024-11 | $2.28 | $1.92 | $0.3604 | 515,230.3 | +2.72% |
| 2024-10 | $3.24 | $1.80 | $1.44 | 3,085,764.8 | -17.56% |
| 2024-09 | $2.67 | $1.63 | $1.04 | 684,247.0 | +35.37% |
| 2024-08 | $2.28 | $1.68 | $0.60 | 368,743.5 | -15.17% |
| 2024-07 | $2.60 | $2.01 | $0.5916 | 829,559.5 | -0.02% |
| 2024-06 | $2.62 | $2.12 | $0.4996 | 383,301.5 | -9.24% |
| 2024-05 | $3.19 | $2.34 | $0.8512 | 725,168.5 | -5.56% |
| 2024-04 | $2.85 | $2.24 | $0.6086 | 1,126,402.3 | -2.96% |
| 2024-03 | $3.16 | $2.44 | $0.7156 | 448,436.8 | -14.58% |
| 2024-02 | $4.04 | $2.89 | $1.15 | 3,444,492.0 | -7.32% |
| 2024-01 | $5.88 | $3.20 | $2.68 | 1,342,092.8 | -30.71% |
3.19%
1.65%
자본화:
|
볼륨(24시간):