Stockscreener 앱 받기
0.0815
1.88%
0.0015
시간 외 거래:
.12
0.0385
+47.24%
Tego Cyber 주식 (TGCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.10 | $0.071 | $0.029 | 84,700.0 | +1.88% |
| 2025-12-09 | $0.08 | $0.0577 | $0.0223 | 51,500.0 | +56.86% |
| 2025-12-08 | $0.051 | $0.051 | $0.00 | 25,000.0 | +1.80% |
| 2025-12-05 | $0.069 | $0.0501 | $0.0189 | 30,000.0 | -16.50% |
| 2025-12-04 | $0.06 | $0.06 | $0.00 | 10,000.0 | +0.00% |
| 2025-12-02 | $0.06 | $0.06 | $0.00 | 7,000.0 | +9.09% |
| 2025-12-01 | $0.06 | $0.055 | $0.005 | 41,500.0 | -0.95% |
| 2025-11-28 | $0.059 | $0.0555 | $0.00348 | 12,626.0 | -5.89% |
| 2025-11-26 | $0.059 | $0.045 | $0.014 | 51,000.0 | +5.47% |
| 2025-11-25 | $0.06 | $0.0559 | $0.00406 | 56,000.0 | +24.31% |
| 2025-11-21 | $0.06 | $0.045 | $0.015 | 11,450.0 | -42.31% |
| 2025-11-20 | $0.078 | $0.065 | $0.013 | 10,640.0 | +10.64% |
| 2025-11-19 | $0.0705 | $0.0341 | $0.0364 | 53,100.0 | -11.88% |
Tego Cyber 주식 (TGCB) 연도별 가격 이력
이 심층 분석에서는 Tego Cyber 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TGCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tego Cyber 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tego Cyber 주식 (TGCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.10 | $0.0501 | $0.0499 | 249,700.0 | +46.78% |
| 2025-11 | $0.12 | $0.0341 | $0.0859 | 417,388.0 | -39.18% |
| 2025-10 | $0.15 | $0.068 | $0.082 | 803,859.0 | -46.29% |
| 2025-09 | $0.30 | $0.068 | $0.232 | 3,133,570.0 | +156.80% |
| 2025-08 | $0.088 | $0.045 | $0.043 | 1,104,926.0 | +47.11% |
| 2025-07 | $0.0496 | $0.035 | $0.0146 | 221,730.0 | +28.21% |
| 2025-06 | $0.05 | $0.0351 | $0.0149 | 274,165.0 | -29.66% |
| 2025-05 | $0.0499 | $0.041 | $0.0089 | 71,920.0 | +3.96% |
| 2025-04 | $0.0589 | $0.0315 | $0.0274 | 454,602.0 | +2.13% |
| 2025-03 | $0.0595 | $0.0362 | $0.0233 | 743,057.0 | -7.48% |
| 2025-02 | $0.099 | $0.0326 | $0.0664 | 791,264.0 | -48.79% |
| 2025-01 | $0.0999 | $0.05 | $0.0499 | 456,655.0 | +10.34% |
Tego Cyber 주식 (TGCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1195 | $0.08 | $0.0395 | 293,699.0 | -26.26% |
| 2024-11 | $0.1199 | $0.0601 | $0.0598 | 163,894.0 | +12.21% |
| 2024-10 | $0.0979 | $0.0637 | $0.0342 | 66,117.0 | +3.27% |
| 2024-09 | $0.0997 | $0.0606 | $0.0391 | 106,367.0 | -3.07% |
| 2024-08 | $0.12 | $0.07 | $0.05 | 163,452.0 | -2.20% |
| 2024-07 | $0.12 | $0.0796 | $0.0404 | 167,741.0 | +17.30% |
| 2024-06 | $0.15 | $0.0715 | $0.0785 | 519,978.0 | -43.17% |
| 2024-05 | $0.18 | $0.0981 | $0.0819 | 440,911.0 | -9.09% |
| 2024-04 | $0.19 | $0.10 | $0.09 | 310,025.0 | +25.95% |
| 2024-03 | $0.198 | $0.0454 | $0.1526 | 919,146.0 | +189.57% |
| 2024-02 | $0.07 | $0.0402 | $0.0298 | 1,021,575.0 | -13.00% |
| 2024-01 | $0.10 | $0.0452 | $0.0548 | 855,717.0 | -48.00% |
Tego Cyber 주식 (TGCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.15 | $0.05 | $0.10 | 634,634.0 | -23.08% |
| 2023-11 | $0.19 | $0.10 | $0.09 | 365,535.0 | -30.07% |
| 2023-10 | $0.2899 | $0.10 | $0.1899 | 302,001.0 | -15.50% |
| 2023-09 | $0.35 | $0.13 | $0.22 | 558,528.0 | -21.43% |
| 2023-08 | $0.48 | $0.2278 | $0.2522 | 328,487.0 | -37.78% |
| 2023-07 | $0.72 | $0.2651 | $0.4549 | 615,037.0 | -37.50% |
| 2023-06 | $0.90 | $0.50 | $0.40 | 48,166.0 | +10.79% |
| 2023-05 | $0.70 | $0.51 | $0.19 | 86,745.0 | -9.72% |
| 2023-04 | $0.8499 | $0.4501 | $0.3998 | 126,969.0 | -14.30% |
| 2023-03 | $1.10 | $0.37 | $0.73 | 252,496.0 | +110.05% |
| 2023-02 | $0.4199 | $0.1621 | $0.2578 | 525,922.0 | +133.72% |
| 2023-01 | $0.4747 | $0.17 | $0.3047 | 478,733.0 | -65.08% |
5.71%
0.34%
자본화:
|
볼륨(24시간):