Stockscreener 앱 받기
0.0218
16.64%
-0.00436
QYOU Media Inc 주식 (QYOUF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $0.0256 | $0.0218 | $0.00376 | 17,371.0 | -2.29% |
| 2025-08-01 | $0.0262 | $0.0236 | $0.0026 | 1,500.0 | +14.01% |
| 2025-07-29 | $0.023 | $0.023 | $0.00 | 1,000.0 | -0.52% |
| 2025-07-25 | $0.0256 | $0.0169 | $0.0087 | 81,500.0 | -5.17% |
| 2025-07-24 | $0.0244 | $0.0244 | $0.00 | 1,000.0 | -2.56% |
| 2025-07-23 | $0.025 | $0.0184 | $0.0066 | 17,000.0 | +3.73% |
| 2025-07-22 | $0.0264 | $0.0241 | $0.0023 | 3,200.0 | -0.17% |
| 2025-07-21 | $0.0241 | $0.0183 | $0.00584 | 12,050.0 | +12.80% |
| 2025-07-18 | $0.0231 | $0.0214 | $0.0017 | 8,000.0 | +1.18% |
| 2025-07-17 | $0.0212 | $0.0212 | $0.00 | 100.0 | -11.51% |
| 2025-07-16 | $0.0256 | $0.023 | $0.00258 | 17,000.0 | -6.64% |
| 2025-07-15 | $0.0256 | $0.0256 | $0.00 | 6,000.0 | +10.34% |
| 2025-07-11 | $0.0232 | $0.0232 | $0.00 | 1,000.0 | -5.54% |
| 2025-07-10 | $0.0246 | $0.0219 | $0.00266 | 261,700.0 | -4.44% |
| 2025-07-08 | $0.0257 | $0.0254 | $0.00028 | 27,000.0 | -0.39% |
QYOU Media Inc 주식 (QYOUF) 연도별 가격 이력
이 심층 분석에서는 QYOU Media Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QYOUF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 QYOU Media Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
QYOU Media Inc 주식 (QYOUF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0262 | $0.0218 | $0.00436 | 18,871.0 | +11.40% |
| 2025-07 | $0.0304 | $0.0169 | $0.0135 | 526,110.0 | -2.54% |
| 2025-06 | $0.0296 | $0.019 | $0.0106 | 184,329.0 | -19.25% |
| 2025-05 | $0.0365 | $0.0253 | $0.0112 | 309,460.0 | +29.55% |
| 2025-04 | $0.0315 | $0.0179 | $0.0136 | 149,906.0 | -9.84% |
| 2025-03 | $0.0281 | $0.02 | $0.0081 | 152,250.0 | +3.95% |
| 2025-02 | $0.0328 | $0.0231 | $0.00973 | 196,966.0 | +4.00% |
| 2025-01 | $0.0298 | $0.02 | $0.0098 | 389,888.0 | -11.40% |
QYOU Media Inc 주식 (QYOUF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0303 | $0.0182 | $0.0121 | 844,115.0 | -5.18% |
| 2024-11 | $0.0278 | $0.019 | $0.00883 | 376,524.0 | +7.26% |
| 2024-10 | $0.032 | $0.0109 | $0.0211 | 147,522.0 | -22.00% |
| 2024-09 | $0.0323 | $0.0224 | $0.0099 | 530,282.0 | +2.04% |
| 2024-08 | $0.032 | $0.0232 | $0.0088 | 326,541.0 | -5.16% |
| 2024-07 | $0.035 | $0.023 | $0.012 | 132,069.0 | -4.62% |
| 2024-06 | $0.0397 | $0.0246 | $0.0151 | 1,105,732.0 | -22.34% |
| 2024-05 | $0.044 | $0.0327 | $0.0113 | 200,096.0 | +25.49% |
| 2024-04 | $0.0458 | $0.0232 | $0.0226 | 2,100,866.0 | -14.05% |
| 2024-03 | $0.048 | $0.035 | $0.013 | 1,628,832.0 | -6.95% |
| 2024-02 | $0.057 | $0.033 | $0.024 | 406,319.0 | -20.57% |
| 2024-01 | $0.0565 | $0.044 | $0.0125 | 329,669.0 | -4.20% |
QYOU Media Inc 주식 (QYOUF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0594 | $0.0462 | $0.0132 | 992,158.0 | -9.42% |
| 2023-11 | $0.0705 | $0.052 | $0.0185 | 802,695.0 | +13.17% |
| 2023-10 | $0.07 | $0.0495 | $0.0205 | 1,632,938.0 | +21.78% |
| 2023-09 | $0.06 | $0.0439 | $0.0161 | 256,150.0 | -31.41% |
| 2023-08 | $0.08 | $0.048 | $0.032 | 311,416.0 | -1.54% |
| 2023-07 | $0.071 | $0.0536 | $0.0174 | 242,227.0 | +5.01% |
| 2023-06 | $0.07 | $0.052 | $0.018 | 423,939.0 | -0.96% |
| 2023-05 | $0.0799 | $0.0625 | $0.0174 | 1,029,368.0 | -19.56% |
| 2023-04 | $0.0825 | $0.062 | $0.0205 | 980,283.0 | +2.91% |
| 2023-03 | $0.0815 | $0.0649 | $0.0166 | 575,699.0 | -0.66% |
| 2023-02 | $0.0843 | $0.076 | $0.0083 | 1,076,866.0 | -11.94% |
| 2023-01 | $0.0912 | $0.0694 | $0.0218 | 884,007.0 | +32.77% |
3.95%
5.71%
자본화:
|
볼륨(24시간):