Stockscreener 앱 받기
0.2555
0.97%
-0.0025
시간 외 거래:
.25
-0.0055
-2.15%
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.2849 | $0.2387 | $0.0462 | 1,636,729.0 | -0.97% |
| 2026-08-14 | $0.2774 | $0.2502 | $0.0272 | 960,049.0 | -6.86% |
| 2026-08-13 | $0.2927 | $0.27 | $0.0227 | 697,947.0 | -1.70% |
| 2026-08-12 | $0.2951 | $0.274 | $0.0211 | 469,262.0 | -7.61% |
| 2026-08-11 | $0.31 | $0.2677 | $0.0423 | 1,321,378.0 | +7.81% |
| 2026-08-10 | $0.2987 | $0.2752 | $0.0235 | 777,657.0 | -3.45% |
| 2026-08-07 | $0.3085 | $0.2763 | $0.0322 | 861,099.0 | -2.27% |
| 2026-08-06 | $0.31 | $0.2817 | $0.0283 | 345,259.0 | -1.32% |
| 2026-08-05 | $0.3306 | $0.29 | $0.0406 | 725,232.0 | -5.94% |
| 2026-08-04 | $0.328 | $0.2994 | $0.0286 | 805,161.0 | +3.86% |
| 2026-08-03 | $0.3282 | $0.2842 | $0.044 | 5,036,580.0 | -0.38% |
| 2026-07-31 | $0.3667 | $0.3002 | $0.0665 | 725,841.0 | -10.62% |
| 2026-07-30 | $0.4289 | $0.32 | $0.1089 | 1,537,394.0 | -10.41% |
| 2026-07-29 | $0.39 | $0.311 | $0.079 | 3,013,664.0 | +12.17% |
| 2026-07-28 | $0.448 | $0.314 | $0.134 | 1,421,897.0 | -17.24% |
| 2026-07-27 | $0.5236 | $0.376 | $0.1476 | 1,098,172.0 | -18.43% |
| 2026-07-24 | $0.6248 | $0.4925 | $0.1323 | 794,630.0 | -19.75% |
| 2026-07-23 | $0.69 | $0.591 | $0.099 | 1,042,458.0 | -6.32% |
| 2026-07-22 | $0.74 | $0.6333 | $0.1067 | 1,392,073.0 | +0.72% |
| 2026-07-21 | $0.799 | $0.5701 | $0.2289 | 5,791,103.0 | +11.18% |
| 2026-07-20 | $0.82 | $0.5727 | $0.2473 | 40,461,482.0 | -33.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.3306 | $0.2387 | $0.0919 | 15,273,082.0 | -18.16% |
| 2026-07 | $2.73 | $0.3002 | $2.42 | 61,280,697.0 | -88.44% |
| 2026-06 | $10.20 | $2.66 | $7.54 | 9,456,816.0 | -68.12% |
| 2026-05 | $11.58 | $0.71 | $10.87 | 147,554,924.0 | +789.61% |
| 2026-04 | $1.40 | $0.9328 | $0.4672 | 4,867,978.0 | -32.95% |
| 2026-03 | $23.40 | $1.36 | $22.04 | 38,319,855.0 | -84.46% |
| 2026-02 | $11.16 | $0.19 | $10.97 | 23,862,393.0 | +1,697% |
| 2026-01 | $1.14 | $0.4975 | $0.6425 | 42,033,432.0 | -3.76% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.28 | $0.5402 | $0.7398 | 55,872,830.0 | -51.21% |
| 2025-11 | $2.18 | $0.9132 | $1.27 | 108,555,583.0 | -19.42% |
| 2025-10 | $7.22 | $1.34 | $5.88 | 85,990,708.0 | -78.04% |
| 2025-09 | $25.45 | $6.22 | $19.23 | 3,367,867.6 | -72.95% |
| 2025-08 | $35.40 | $19.72 | $15.68 | 5,260,994.4 | -17.02% |
| 2025-07 | $73.47 | $26.40 | $47.07 | 4,903,336.4 | -56.28% |
| 2025-06 | $115.5 | $61.50 | $54.00 | 855,729.4 | -22.94% |
| 2025-05 | $181.5 | $81.30 | $100.2 | 974,766.7 | -36.30% |
| 2025-04 | $300.0 | $69.06 | $230.9 | 193,693.6 | -47.77% |
| 2025-03 | $642.0 | $247.8 | $394.2 | 77,804.1 | -38.16% |
| 2025-02 | $708.2 | $391.3 | $317.0 | 47,735.7 | -34.81% |
| 2025-01 | $1,290.0 | $570.0 | $720.0 | 119,062.7 | -40.91% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2,994.0 | $864.3 | $2,129.7 | 196,553.8 | -58.20% |
| 2024-11 | $4,644.0 | $828.0 | $3,816.0 | 490,756.9 | +11.29% |
| 2024-10 | $4,909.8 | $2,155.0 | $2,754.8 | 18,864.6 | -47.73% |
| 2024-09 | $5,292.0 | $3,336.9 | $1,955.1 | 4,732.4 | -6.50% |
| 2024-08 | $9,408.0 | $4,651.1 | $4,756.9 | 2,379.6 | -46.19% |
| 2024-07 | $18,225.1 | $8,620.1 | $9,605.0 | 560.3 | -48.90% |
| 2024-06 | $21,844.2 | $16,178.8 | $5,665.4 | 553.5 | -14.42% |
| 2024-05 | $35,574.0 | $20,077.3 | $15,496.7 | 120.8 | -41.68% |
| 2024-04 | $41,160.0 | $28,518.0 | $12,642.0 | 256.0 | +14.29% |
| 2024-03 | $36,456.0 | $29,400.0 | $7,056.0 | 204.3 | +0.00% |
| 2024-02 | $62,034.0 | $23,667.0 | $38,367.0 | 1,434.4 | +19.33% |
| 2024-01 | $66,444.0 | $24,990.0 | $41,454.0 | 228.3 | -61.07% |
0.69%
자본화:
|
볼륨(24시간):