Stockscreener 앱 받기
0.401
5.20%
-0.022
시장 영업 전:
.35
-0.051
-12.72%
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.443 | $0.3498 | $0.0932 | 1,038,261.0 | -5.20% |
| 2026-02-11 | $0.4285 | $0.4101 | $0.0184 | 16,830.0 | -3.42% |
| 2026-02-10 | $0.4494 | $0.4201 | $0.0293 | 102,714.0 | +2.46% |
| 2026-02-09 | $0.43 | $0.4057 | $0.0243 | 79,643.0 | -0.58% |
| 2026-02-06 | $0.4687 | $0.40 | $0.0687 | 187,191.0 | +2.80% |
| 2026-02-05 | $0.472 | $0.40 | $0.072 | 99,454.0 | -4.93% |
| 2026-02-04 | $0.51 | $0.4396 | $0.0704 | 133,387.0 | -9.63% |
| 2026-02-03 | $0.535 | $0.4852 | $0.0498 | 79,543.0 | -7.64% |
| 2026-02-02 | $0.575 | $0.4901 | $0.0849 | 270,220.0 | -4.85% |
| 2026-01-30 | $0.6059 | $0.5401 | $0.0658 | 268,393.0 | +0.07% |
| 2026-01-29 | $0.58 | $0.5338 | $0.0462 | 68,119.0 | -4.60% |
| 2026-01-28 | $0.61 | $0.5726 | $0.0374 | 56,858.0 | +0.57% |
| 2026-01-27 | $0.61 | $0.56 | $0.05 | 54,961.0 | -0.48% |
| 2026-01-26 | $0.675 | $0.5649 | $0.1101 | 315,378.0 | -14.48% |
| 2026-01-23 | $0.755 | $0.6628 | $0.0922 | 128,803.0 | -11.09% |
| 2026-01-22 | $0.7982 | $0.748 | $0.0502 | 132,887.0 | -2.48% |
| 2026-01-21 | $1.02 | $0.7122 | $0.3078 | 1,298,990.0 | -1.45% |
| 2026-01-20 | $0.80 | $0.7003 | $0.0997 | 175,511.0 | +5.49% |
| 2026-01-16 | $0.755 | $0.70 | $0.055 | 63,556.0 | +4.46% |
| 2026-01-15 | $0.7203 | $0.70 | $0.0203 | 53,165.0 | +0.01% |
| 2026-01-14 | $0.739 | $0.7001 | $0.0389 | 63,281.0 | -2.57% |
Singularity Future Technology Ltd 주식 (SGLY) 연도별 가격 이력
이 심층 분석에서는 Singularity Future Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Singularity Future Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.575 | $0.3498 | $0.2252 | 3,045,504.0 | -27.62% |
| 2026-01 | $1.02 | $0.5338 | $0.4862 | 4,086,812.0 | -13.71% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6699 | $0.4477 | $0.2222 | 6,001,285.0 | -14.79% |
| 2025-11 | $0.85 | $0.55 | $0.30 | 2,866,746.0 | +2.96% |
| 2025-10 | $1.26 | $0.54 | $0.7199 | 7,121,923.0 | -53.13% |
| 2025-09 | $1.45 | $0.9401 | $0.5099 | 10,380,199.0 | +22.94% |
| 2025-08 | $1.17 | $0.91 | $0.26 | 508,006.0 | +11.68% |
| 2025-07 | $1.15 | $0.93 | $0.22 | 847,027.0 | -4.31% |
| 2025-06 | $1.16 | $0.8231 | $0.3358 | 1,059,501.0 | +6.87% |
| 2025-05 | $1.47 | $0.7252 | $0.7448 | 9,089,789.0 | -9.96% |
| 2025-04 | $1.15 | $0.5399 | $0.6101 | 2,393,977.0 | +37.77% |
| 2025-03 | $1.86 | $0.6514 | $1.21 | 42,735,697.0 | -3.92% |
| 2025-02 | $1.50 | $0.6735 | $0.8265 | 62,711,359.0 | +16.14% |
| 2025-01 | $5.49 | $0.6561 | $4.83 | 6,383,115.0 | -57.44% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.73 | $1.38 | $0.3454 | 336,987.0 | +0.63% |
| 2024-11 | $2.35 | $1.41 | $0.94 | 702,996.0 | -4.19% |
| 2024-10 | $1.79 | $1.44 | $0.35 | 696,739.0 | +7.74% |
| 2024-09 | $7.39 | $1.27 | $6.12 | 7,670,054.0 | -75.40% |
| 2024-08 | $7.65 | $2.67 | $4.98 | 5,187,320.0 | +57.50% |
| 2024-07 | $5.84 | $4.00 | $1.84 | 485,394.0 | -19.68% |
| 2024-06 | $5.50 | $3.74 | $1.76 | 1,053,268.0 | +14.13% |
| 2024-05 | $5.18 | $3.50 | $1.68 | 117,163.0 | -8.14% |
| 2024-04 | $5.34 | $4.04 | $1.30 | 300,335.0 | -6.86% |
| 2024-03 | $6.38 | $2.04 | $4.34 | 25,559,978.0 | +148.78% |
| 2024-02 | $6.40 | $2.00 | $4.40 | 341,456.4 | -66.12% |
| 2024-01 | $6.32 | $4.70 | $1.62 | 47,253.2 | +12.04% |
1.74%
1.48%
자본화:
|
볼륨(24시간):