Stockscreener 앱 받기
0.7431
4.73%
-0.0369
시간 외 거래:
.74
-0.0031
-0.42%
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $0.7792 | $0.7401 | $0.0391 | 1,265,991.0 | -4.73% |
| 2025-08-29 | $0.8198 | $0.7562 | $0.0636 | 1,772,495.0 | +1.97% |
| 2025-08-28 | $0.8289 | $0.7427 | $0.0862 | 2,785,832.0 | -8.34% |
| 2025-08-27 | $0.8555 | $0.7902 | $0.0653 | 4,198,830.0 | -11.74% |
| 2025-08-26 | $1.05 | $0.6574 | $0.3926 | 21,054,233.0 | +25.68% |
| 2025-08-25 | $0.7956 | $0.75 | $0.0456 | 1,699,879.0 | -3.76% |
| 2025-08-22 | $0.7904 | $0.73 | $0.0604 | 2,929,452.0 | +0.80% |
| 2025-08-21 | $0.848 | $0.77 | $0.078 | 3,083,289.0 | -5.44% |
| 2025-08-20 | $0.8888 | $0.7803 | $0.1085 | 5,602,654.0 | -16.73% |
| 2025-08-19 | $1.18 | $0.925 | $0.255 | 89,004,315.0 | +15.87% |
| 2025-08-18 | $0.8816 | $0.78 | $0.1016 | 1,563,697.0 | +5.54% |
| 2025-08-15 | $0.9191 | $0.7956 | $0.1235 | 2,819,310.0 | -5.12% |
| 2025-08-14 | $0.865 | $0.75 | $0.115 | 2,282,625.0 | -2.27% |
| 2025-08-13 | $0.9171 | $0.86 | $0.0571 | 1,191,666.0 | -3.06% |
| 2025-08-12 | $0.93 | $0.86 | $0.07 | 1,292,001.0 | +3.46% |
| 2025-08-11 | $0.9146 | $0.8501 | $0.0645 | 1,794,498.0 | -4.84% |
| 2025-08-08 | $0.966 | $0.882 | $0.084 | 1,965,453.0 | +3.39% |
| 2025-08-07 | $0.939 | $0.88 | $0.059 | 2,187,090.0 | -6.06% |
| 2025-08-06 | $0.9649 | $0.9202 | $0.0447 | 1,152,623.0 | -1.77% |
| 2025-08-05 | $1.03 | $0.9401 | $0.0897 | 2,168,069.0 | -5.55% |
Vci Global Ltd 주식 (VCIG) 연도별 가격 이력
이 심층 분석에서는 Vci Global Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vci Global Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vci Global Ltd 주식 (VCIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.7792 | $0.7401 | $0.0391 | 2,531,982.0 | -4.73% |
| 2025-08 | $1.18 | $0.6574 | $0.5226 | 157,829,832.0 | -17.02% |
| 2025-07 | $2.45 | $0.88 | $1.57 | 147,100,092.0 | -56.28% |
| 2025-06 | $3.85 | $2.05 | $1.80 | 25,671,882.0 | -22.94% |
| 2025-05 | $6.05 | $2.71 | $3.34 | 29,243,001.0 | -36.30% |
| 2025-04 | $10.00 | $2.30 | $7.70 | 5,810,808.5 | -47.77% |
| 2025-03 | $21.40 | $8.26 | $13.14 | 2,334,123.0 | -38.16% |
| 2025-02 | $23.61 | $13.04 | $10.57 | 1,432,070.2 | -34.81% |
| 2025-01 | $43.00 | $19.00 | $24.00 | 3,571,879.6 | -40.91% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.80 | $28.81 | $70.99 | 5,896,613.7 | -58.20% |
| 2024-11 | $154.8 | $27.60 | $127.2 | 14,722,708.3 | +11.29% |
| 2024-10 | $163.7 | $71.83 | $91.83 | 565,939.0 | -47.73% |
| 2024-09 | $176.4 | $111.2 | $65.17 | 141,972.4 | -6.50% |
| 2024-08 | $313.6 | $155.0 | $158.6 | 71,387.0 | -46.19% |
| 2024-07 | $607.5 | $287.3 | $320.2 | 16,809.9 | -48.90% |
| 2024-06 | $728.1 | $539.3 | $188.8 | 16,603.5 | -14.42% |
| 2024-05 | $1,185.8 | $669.2 | $516.6 | 3,623.2 | -41.68% |
| 2024-04 | $1,372.0 | $950.6 | $421.4 | 7,680.3 | +14.29% |
| 2024-03 | $1,215.2 | $980.0 | $235.2 | 6,128.7 | +0.00% |
| 2024-02 | $2,067.8 | $788.9 | $1,278.9 | 43,033.1 | +19.33% |
| 2024-01 | $2,214.8 | $833.0 | $1,381.8 | 6,848.0 | -61.07% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2,842.0 | $2,116.8 | $725.2 | 2,985.3 | -15.67% |
| 2023-11 | $3,596.6 | $2,455.6 | $1,141.0 | 2,200.7 | -20.71% |
| 2023-10 | $4,203.5 | $2,273.6 | $1,929.9 | 1,736.0 | -8.65% |
| 2023-09 | $5,213.6 | $3,238.4 | $1,975.2 | 3,020.8 | -11.48% |
| 2023-08 | $9,163.0 | $2,606.8 | $6,556.2 | 82,027.2 | +23.30% |
| 2023-07 | $5,076.4 | $3,087.0 | $1,989.4 | 3,485.3 | -35.80% |
| 2023-06 | $11,093.6 | $2,283.4 | $8,810.2 | 174,322.8 | +92.00% |
| 2023-05 | $23,720.6 | $2,312.8 | $21,407.8 | 17,385.1 | +12.70% |
| 2023-04 | $2,837.1 | $1,499.4 | $1,337.7 | 4,207.5 | +0.00% |
1.54%
1.61%
자본화:
|
볼륨(24시간):