Stockscreener 앱 받기
0.4651
2.22%
0.0101
시장 영업 전:
.47
0.0049
+1.05%
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.4679 | $0.4475 | $0.0204 | 152,446.0 | +2.22% |
| 2026-05-04 | $0.462 | $0.4365 | $0.0255 | 63,231.0 | -2.17% |
| 2026-05-01 | $0.4679 | $0.4368 | $0.0311 | 87,984.0 | -1.67% |
| 2026-04-30 | $0.473 | $0.44 | $0.033 | 39,782.0 | +7.38% |
| 2026-04-29 | $0.4748 | $0.4331 | $0.0417 | 74,292.0 | -7.81% |
| 2026-04-28 | $0.479 | $0.4325 | $0.0465 | 81,712.0 | +3.98% |
| 2026-04-27 | $0.467 | $0.425 | $0.042 | 81,880.0 | +2.11% |
| 2026-04-24 | $0.4692 | $0.432 | $0.0372 | 102,822.0 | -4.15% |
| 2026-04-23 | $0.4802 | $0.4499 | $0.0303 | 99,903.0 | -1.82% |
| 2026-04-22 | $0.4875 | $0.445 | $0.0425 | 102,675.0 | -4.05% |
| 2026-04-21 | $0.51 | $0.419 | $0.091 | 260,271.0 | +11.85% |
| 2026-04-20 | $0.4743 | $0.3865 | $0.0878 | 496,191.0 | +7.89% |
| 2026-04-17 | $0.4425 | $0.39 | $0.0525 | 570,458.0 | -7.15% |
| 2026-04-16 | $0.473 | $0.3911 | $0.0819 | 8,018,361.0 | +5.40% |
| 2026-04-15 | $0.433 | $0.3974 | $0.0356 | 2,558,169.0 | -3.52% |
| 2026-04-14 | $0.445 | $0.408 | $0.037 | 34,637.0 | +2.92% |
| 2026-04-13 | $0.44 | $0.4241 | $0.0159 | 273,294.0 | -0.01% |
| 2026-04-10 | $0.45 | $0.42 | $0.03 | 37,139.0 | +2.67% |
| 2026-04-09 | $0.4299 | $0.414 | $0.0159 | 14,640.0 | -1.45% |
| 2026-04-08 | $0.43 | $0.40 | $0.03 | 44,117.0 | +7.72% |
| 2026-04-07 | $0.418 | $0.3813 | $0.0367 | 62,811.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.4679 | $0.4365 | $0.0314 | 456,107.0 | -1.67% |
| 2026-04 | $0.51 | $0.3697 | $0.1403 | 13,037,969.0 | +13.70% |
| 2026-03 | $0.44 | $0.361 | $0.079 | 734,077.0 | +1.59% |
| 2026-02 | $0.575 | $0.3402 | $0.2348 | 2,571,492.0 | -26.08% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):