Stockscreener 앱 받기
0.5817
1.39%
0.008
시간 외 거래:
.60
0.0183
+3.15%
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.5996 | $0.5613 | $0.0383 | 691,421.0 | +1.39% |
| 2025-03-12 | $0.62 | $0.5648 | $0.0552 | 937,448.0 | -5.97% |
| 2025-03-11 | $0.681 | $0.60 | $0.081 | 781,778.0 | -10.35% |
| 2025-03-10 | $0.778 | $0.65 | $0.128 | 1,624,558.0 | -7.43% |
| 2025-03-07 | $1.07 | $0.695 | $0.375 | 12,711,993.0 | +7.41% |
| 2025-03-06 | $0.75 | $0.60 | $0.15 | 1,343,227.0 | +11.67% |
| 2025-03-05 | $0.62 | $0.57 | $0.05 | 546,730.0 | +7.53% |
| 2025-03-04 | $0.58 | $0.57 | $0.01 | 35,521.0 | -10.22% |
| 2025-03-03 | $0.6925 | $0.62 | $0.0725 | 1,441,786.0 | -6.36% |
| 2025-02-28 | $0.7205 | $0.6521 | $0.0684 | 1,066,221.0 | -5.45% |
| 2025-02-27 | $0.835 | $0.701 | $0.134 | 6,927,154.0 | -12.55% |
| 2025-02-26 | $0.8715 | $0.7923 | $0.0792 | 699,474.0 | -1.06% |
| 2025-02-25 | $0.9019 | $0.8247 | $0.0772 | 988,602.0 | -8.31% |
| 2025-02-24 | $0.945 | $0.90 | $0.045 | 587,886.0 | -3.24% |
| 2025-02-21 | $1.00 | $0.934 | $0.066 | 748,234.0 | -7.50% |
| 2025-02-20 | $1.04 | $0.98 | $0.06 | 688,679.0 | -6.48% |
| 2025-02-19 | $1.09 | $0.902 | $0.188 | 1,135,576.0 | +17.63% |
| 2025-02-18 | $1.00 | $0.918 | $0.083 | 1,938,723.0 | -1.78% |
| 2025-02-14 | $0.9487 | $0.88 | $0.0687 | 1,087,431.0 | +4.03% |
| 2025-02-13 | $0.9475 | $0.8919 | $0.0556 | 1,058,435.0 | -5.69% |
| 2025-02-12 | $0.9924 | $0.91 | $0.0824 | 2,681,365.0 | +4.97% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.07 | $0.5613 | $0.5087 | 20,805,883.0 | -14.20% |
| 2025-02 | $1.18 | $0.6521 | $0.5283 | 28,641,404.0 | -34.81% |
| 2025-01 | $2.15 | $0.95 | $1.20 | 71,437,591.0 | -40.91% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.99 | $1.44 | $3.55 | 117,932,274.0 | -58.20% |
| 2024-11 | $7.74 | $1.38 | $6.36 | 294,454,166.7 | +11.29% |
| 2024-10 | $8.18 | $3.59 | $4.59 | 11,318,779.3 | -47.73% |
| 2024-09 | $8.82 | $5.56 | $3.26 | 2,839,447.0 | -6.50% |
| 2024-08 | $15.68 | $7.75 | $7.93 | 1,427,739.9 | -46.19% |
| 2024-07 | $30.38 | $14.37 | $16.01 | 336,197.9 | -48.90% |
| 2024-06 | $36.41 | $26.96 | $9.44 | 332,070.3 | -14.42% |
| 2024-05 | $59.29 | $33.46 | $25.83 | 72,463.0 | -41.68% |
| 2024-04 | $68.60 | $47.53 | $21.07 | 153,606.7 | +14.29% |
| 2024-03 | $60.76 | $49.00 | $11.76 | 122,574.4 | +0.00% |
| 2024-02 | $103.4 | $39.45 | $63.95 | 860,661.5 | +19.33% |
| 2024-01 | $110.7 | $41.65 | $69.09 | 136,960.5 | -61.07% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $142.1 | $105.8 | $36.26 | 59,706.5 | -15.67% |
| 2023-11 | $179.8 | $122.8 | $57.05 | 44,013.7 | -20.71% |
| 2023-10 | $210.2 | $113.7 | $96.50 | 34,720.8 | -8.65% |
| 2023-09 | $260.7 | $161.9 | $98.76 | 60,416.3 | -11.48% |
| 2023-08 | $458.1 | $130.3 | $327.8 | 1,640,544.8 | +23.30% |
| 2023-07 | $253.8 | $154.3 | $99.47 | 69,705.8 | -35.80% |
| 2023-06 | $554.7 | $114.2 | $440.5 | 3,486,456.7 | +92.00% |
| 2023-05 | $1,186.0 | $115.6 | $1,070.4 | 347,701.3 | +12.70% |
| 2023-04 | $141.9 | $74.97 | $66.88 | 84,149.6 | +0.00% |
1.75%
0.45%
자본화:
|
볼륨(24시간):