Stockscreener 앱 받기
0.3554
2.84%
-0.0104
시장 영업 전:
.34
-0.0154
-4.33%
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $0.3632 | $0.343 | $0.0202 | 610,464.0 | -2.84% |
| 2026-02-10 | $0.3783 | $0.3538 | $0.0245 | 667,228.0 | -5.23% |
| 2026-02-09 | $0.386 | $0.36 | $0.026 | 586,671.0 | +1.98% |
| 2026-02-06 | $0.3785 | $0.3453 | $0.0332 | 1,102,842.0 | +4.56% |
| 2026-02-05 | $0.406 | $0.3396 | $0.0664 | 3,670,759.0 | -4.96% |
| 2026-02-04 | $0.51 | $0.375 | $0.135 | 4,630,797.0 | -11.27% |
| 2026-02-03 | $0.4531 | $0.4212 | $0.0319 | 756,716.0 | -4.60% |
| 2026-02-02 | $0.5124 | $0.4427 | $0.0697 | 1,224,808.0 | -11.54% |
| 2026-01-30 | $0.5401 | $0.5046 | $0.0355 | 618,059.0 | -1.07% |
| 2026-01-29 | $0.53 | $0.5011 | $0.0289 | 735,436.0 | -3.94% |
| 2026-01-28 | $0.547 | $0.50 | $0.047 | 1,168,587.0 | +0.77% |
| 2026-01-27 | $0.5477 | $0.5001 | $0.0476 | 1,742,293.0 | +6.24% |
| 2026-01-26 | $0.57 | $0.4975 | $0.0725 | 2,546,036.0 | -11.61% |
| 2026-01-23 | $0.60 | $0.54 | $0.06 | 1,392,516.0 | -2.97% |
| 2026-01-22 | $0.6749 | $0.5654 | $0.1095 | 1,961,566.0 | -10.71% |
| 2026-01-21 | $0.721 | $0.632 | $0.089 | 1,214,179.0 | -10.45% |
| 2026-01-20 | $0.79 | $0.6536 | $0.1364 | 2,236,798.0 | -13.90% |
| 2026-01-16 | $0.9217 | $0.83 | $0.0917 | 1,016,883.0 | -10.83% |
| 2026-01-15 | $0.9698 | $0.81 | $0.1598 | 2,714,979.0 | -9.56% |
| 2026-01-14 | $1.14 | $0.7504 | $0.3896 | 8,571,656.0 | +36.70% |
| 2026-01-13 | $0.8301 | $0.7309 | $0.0992 | 1,032,812.0 | -9.64% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.5124 | $0.3396 | $0.1728 | 13,860,749.0 | -30.14% |
| 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% |
5.41%
자본화:
|
볼륨(24시간):