Stockscreener 앱 받기
3.80
15.93%
-0.72
시간 외 거래:
3.73
-0.07
-1.84%
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.47 | $3.73 | $0.74 | 222,434.0 | -15.93% |
| 2025-10-09 | $5.41 | $4.19 | $1.22 | 304,236.0 | -18.12% |
| 2025-10-08 | $6.24 | $5.29 | $0.95 | 166,085.0 | -11.82% |
| 2025-10-07 | $6.60 | $6.08 | $0.5207 | 166,436.0 | -0.32% |
| 2025-10-06 | $7.22 | $6.28 | $0.94 | 541,772.0 | -1.41% |
| 2025-10-03 | $6.69 | $6.25 | $0.4403 | 157,916.0 | -0.93% |
| 2025-10-02 | $6.50 | $6.20 | $0.30 | 134,268.0 | +3.04% |
| 2025-10-01 | $6.70 | $6.01 | $0.69 | 2,815,599.0 | -1.42% |
| 2025-09-30 | $7.03 | $6.22 | $0.81 | 94,492.0 | -9.70% |
| 2025-09-29 | $7.94 | $7.00 | $0.9404 | 96,182.0 | -7.70% |
| 2025-09-26 | $8.22 | $7.44 | $0.7809 | 105,609.0 | +2.91% |
| 2025-09-25 | $7.90 | $7.25 | $0.65 | 113,608.0 | -8.32% |
| 2025-09-24 | $9.18 | $8.00 | $1.18 | 113,120.0 | -6.40% |
| 2025-09-23 | $9.56 | $8.60 | $0.96 | 138,386.0 | -10.60% |
| 2025-09-22 | $10.70 | $9.60 | $1.10 | 143,253.0 | -5.87% |
| 2025-09-19 | $10.43 | $9.60 | $0.8278 | 145,109.0 | +2.20% |
| 2025-09-18 | $11.29 | $9.71 | $1.58 | 194,400.0 | -14.89% |
| 2025-09-17 | $15.45 | $9.50 | $5.95 | 737,163.0 | +17.50% |
| 2025-09-16 | $12.66 | $9.86 | $2.80 | 189,065.0 | -14.53% |
| 2025-09-15 | $12.86 | $11.53 | $1.33 | 118,440.5 | -12.38% |
| 2025-09-12 | $22.97 | $12.69 | $10.28 | 396,308.2 | -42.79% |
| 2025-09-11 | $24.18 | $23.03 | $1.15 | 32,099.0 | -2.75% |
| 2025-09-10 | $25.45 | $23.10 | $2.35 | 67,868.2 | +3.39% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.22 | $3.73 | $3.49 | 4,731,180.0 | -39.97% |
| 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% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85,260.0 | $63,504.0 | $21,756.0 | 99.51 | -15.67% |
| 2023-11 | $107,898.0 | $73,667.6 | $34,230.4 | 73.36 | -20.71% |
| 2023-10 | $126,105.4 | $68,208.0 | $57,897.4 | 57.87 | -8.65% |
| 2023-09 | $156,408.0 | $97,152.3 | $59,255.7 | 100.7 | -11.48% |
| 2023-08 | $274,890.0 | $78,204.0 | $196,686.0 | 2,734.2 | +23.30% |
| 2023-07 | $152,292.0 | $92,610.0 | $59,682.0 | 116.2 | -35.80% |
| 2023-06 | $332,808.0 | $68,502.0 | $264,306.0 | 5,810.8 | +92.00% |
| 2023-05 | $711,618.2 | $69,384.0 | $642,234.2 | 579.5 | +12.70% |
| 2023-04 | $85,113.0 | $44,982.0 | $40,131.0 | 140.2 | +0.00% |
3.45%
자본화:
|
볼륨(24시간):