Stockscreener 앱 받기
0.8625
2.22%
-0.0196
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.8933 | $0.80 | $0.0933 | 1,369,132.0 | -2.22% |
| 2025-12-11 | $0.9347 | $0.8555 | $0.0792 | 1,453,366.0 | -7.01% |
| 2025-12-10 | $0.963 | $0.9013 | $0.0617 | 1,555,617.0 | -1.71% |
| 2025-12-09 | $1.02 | $0.965 | $0.055 | 1,495,964.0 | -8.95% |
| 2025-12-08 | $1.13 | $1.00 | $0.13 | 2,149,349.0 | -5.36% |
| 2025-12-05 | $1.18 | $0.961 | $0.219 | 4,133,810.0 | -0.01% |
| 2025-12-04 | $1.28 | $0.89 | $0.39 | 6,267,501.0 | +17.91% |
| 2025-12-03 | $1.03 | $0.91 | $0.12 | 1,782,480.0 | -10.38% |
| 2025-12-02 | $1.15 | $0.9079 | $0.2421 | 20,859,086.0 | +0.95% |
| 2025-12-01 | $1.11 | $1.03 | $0.08 | 1,061,758.0 | -6.25% |
| 2025-11-28 | $1.16 | $1.08 | $0.075 | 650,458.0 | +5.66% |
| 2025-11-26 | $1.12 | $1.06 | $0.0626 | 1,199,351.0 | -5.36% |
| 2025-11-25 | $1.16 | $1.08 | $0.075 | 1,152,363.0 | -3.45% |
| 2025-11-24 | $1.18 | $1.12 | $0.06 | 584,098.0 | +0.00% |
| 2025-11-21 | $1.21 | $1.07 | $0.14 | 1,407,780.0 | +0.00% |
| 2025-11-20 | $1.27 | $1.12 | $0.155 | 1,792,215.0 | -4.92% |
| 2025-11-19 | $1.24 | $1.11 | $0.13 | 5,027,699.0 | +19.61% |
| 2025-11-18 | $1.13 | $0.9972 | $0.1328 | 1,874,336.0 | -10.53% |
| 2025-11-17 | $1.35 | $1.14 | $0.215 | 3,479,528.0 | -4.20% |
| 2025-11-14 | $1.51 | $1.15 | $0.365 | 3,022,246.0 | -21.19% |
| 2025-11-13 | $1.57 | $1.38 | $0.1899 | 2,250,100.0 | -10.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.28 | $0.80 | $0.48 | 43,497,195.0 | -22.99% |
| 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% |
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% |
1.33%
1.46%
자본화:
|
볼륨(24시간):