Stockscreener 앱 받기
0.2485
8.00%
-0.0216
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.2743 | $0.245 | $0.0293 | 613,012.0 | -8.00% |
| 2026-10-15 | $0.2837 | $0.22 | $0.0637 | 1,215,024.0 | -7.72% |
| 2026-10-14 | $0.336 | $0.268 | $0.068 | 2,313,447.0 | -11.94% |
| 2026-10-13 | $0.3578 | $0.3123 | $0.0455 | 3,559,272.0 | -24.45% |
| 2026-10-12 | $0.4837 | $0.3566 | $0.1271 | 93,902,556.0 | -13.64% |
| 2026-10-09 | $0.5471 | $0.471 | $0.0761 | 7,050,752.0 | -11.08% |
| 2026-10-08 | $0.6016 | $0.52 | $0.0816 | 3,590,806.0 | -25.68% |
| 2026-10-07 | $0.8801 | $0.7117 | $0.1684 | 9,024,628.0 | -45.32% |
| 2026-10-06 | $1.45 | $0.8829 | $0.5671 | 38,048,173.0 | +54.77% |
| 2026-10-05 | $1.03 | $0.8578 | $0.1722 | 1,574,583.0 | -33.50% |
| 2026-10-02 | $1.48 | $1.33 | $0.1454 | 5,903,759.0 | -8.05% |
| 2026-10-01 | $1.62 | $1.48 | $0.14 | 66,108.0 | -5.10% |
| 2026-09-30 | $1.61 | $1.55 | $0.0595 | 27,657.0 | -3.09% |
| 2026-09-29 | $1.62 | $1.55 | $0.07 | 43,461.0 | -0.31% |
| 2026-09-28 | $1.72 | $1.60 | $0.12 | 23,761.0 | -4.41% |
| 2026-09-25 | $1.76 | $1.67 | $0.09 | 28,014.0 | -1.16% |
| 2026-09-24 | $1.80 | $1.61 | $0.1897 | 41,000.0 | +4.88% |
| 2026-09-23 | $1.67 | $1.60 | $0.07 | 29,895.0 | +0.61% |
| 2026-09-22 | $1.67 | $1.57 | $0.10 | 24,673.0 | +3.16% |
| 2026-09-21 | $1.67 | $1.54 | $0.13 | 54,820.0 | -4.82% |
| 2026-09-18 | $1.75 | $1.60 | $0.15 | 71,861.0 | -6.21% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.62 | $0.22 | $1.40 | 166,862,120.0 | -84.17% |
| 2026-09 | $2.06 | $1.54 | $0.52 | 1,010,732.0 | -23.79% |
| 2026-08 | $4.96 | $1.97 | $2.99 | 24,234,093.0 | -56.01% |
| 2026-07 | $40.88 | $4.50 | $36.37 | 4,085,381.0 | -88.44% |
| 2026-06 | $153.0 | $39.90 | $113.1 | 630,455.0 | -68.12% |
| 2026-05 | $173.7 | $10.65 | $163.0 | 9,836,993.0 | +789.61% |
| 2026-04 | $21.00 | $13.99 | $7.01 | 324,533.0 | -32.95% |
| 2026-03 | $351.0 | $20.40 | $330.6 | 2,554,656.0 | -84.46% |
| 2026-02 | $461.2 | $120.5 | $340.7 | 31,923.0 | -70.05% |
| 2026-01 | $1,026.0 | $447.8 | $578.2 | 46,704.0 | -3.76% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1,062.0 | $0.89 | $1,061.1 | 6,322,618.0 | -51.21% |
| 2025-11 | $1,962.0 | $821.9 | $1,140.1 | 120,616.0 | -19.42% |
| 2025-10 | $6,498.0 | $1,206.0 | $5,292.0 | 95,545.0 | -78.04% |
| 2025-09 | $22,906.8 | $5,598.0 | $17,308.8 | 3,741.0 | -72.95% |
| 2025-08 | $31,860.0 | $17,749.8 | $14,110.2 | 5,845.0 | -17.02% |
| 2025-07 | $66,125.7 | $23,760.0 | $42,365.7 | 5,449.0 | -56.28% |
| 2025-06 | $103,950.0 | $55,350.0 | $48,600.0 | 953.0 | -22.94% |
| 2025-05 | $163,347.3 | $73,170.0 | $90,177.3 | 1,084.0 | -36.30% |
| 2025-04 | $270,000.0 | $62,154.0 | $207,846.0 | 215.0 | -47.77% |
| 2025-03 | $577,800.0 | $223,020.0 | $354,780.0 | 87.00 | -38.16% |
| 2025-02 | $637,416.0 | $352,134.0 | $285,282.0 | 53.00 | -34.81% |
| 2025-01 | $1,161,000.0 | $513,000.0 | $648,000.0 | 133.0 | -40.91% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2,694,600.0 | $777,870.0 | $1,916,730.0 | 217.0 | -58.20% |
| 2024-11 | $4,179,600.0 | $745,200.0 | $3,434,400.0 | 545.0 | +11.29% |
| 2024-10 | $4,418,820.0 | $1,939,518.0 | $2,479,302.0 | 21.00 | -47.73% |
| 2024-09 | $4,762,800.0 | $3,003,210.0 | $1,759,590.0 | 2.00 | -6.50% |
| 2024-08 | $8,467,200.0 | $4,185,972.0 | $4,281,228.0 | 1.00 | -46.19% |
| 2024-07 | $16,402,554.0 | $7,758,072.0 | $8,644,482.0 | 0.00 | -48.90% |
| 2024-06 | $19,659,780.0 | $14,560,938.0 | $5,098,842.0 | 0.00 | -14.42% |
| 2024-05 | $32,016,600.0 | $18,069,534.0 | $13,947,066.0 | 0.00 | -41.68% |
| 2024-04 | $37,044,000.0 | $25,666,200.0 | $11,377,800.0 | 0.00 | +14.29% |
| 2024-03 | $32,810,400.0 | $26,460,000.0 | $6,350,400.0 | 0.00 | +0.00% |
| 2024-02 | $55,830,600.0 | $21,300,300.0 | $34,530,300.0 | 1.00 | +19.33% |
| 2024-01 | $59,799,600.0 | $22,491,000.0 | $37,308,600.0 | 0.00 | -61.07% |
1.31%
0.46%
자본화:
|
볼륨(24시간):