Stockscreener 앱 받기
3.35
3.40%
0.11
시간 외 거래:
3.40
0.05
+1.49%
Vci Global Ltd 주식 (VCIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $3.52 | $3.18 | $0.3399 | 748,245.0 | +3.40% |
| 2025-06-05 | $3.45 | $3.00 | $0.45 | 990,227.0 | -0.61% |
| 2025-06-04 | $3.85 | $3.09 | $0.76 | 16,556,420.0 | +5.84% |
| 2025-06-03 | $3.22 | $2.81 | $0.41 | 635,349.0 | +8.07% |
| 2025-06-02 | $2.99 | $2.67 | $0.32 | 333,438.0 | +2.15% |
| 2025-05-30 | $3.10 | $2.78 | $0.321 | 449,609.0 | -7.00% |
| 2025-05-29 | $3.66 | $2.86 | $0.80 | 20,421,669.0 | +5.26% |
| 2025-05-28 | $3.00 | $2.81 | $0.19 | 264,270.0 | -7.77% |
| 2025-05-27 | $3.16 | $2.71 | $0.4499 | 404,049.0 | +6.55% |
| 2025-05-23 | $3.14 | $2.75 | $0.39 | 5,400,829.0 | -3.01% |
| 2025-05-22 | $3.05 | $2.71 | $0.34 | 202,940.0 | -1.97% |
| 2025-05-21 | $3.29 | $2.98 | $0.3099 | 125,795.0 | -4.69% |
| 2025-05-20 | $3.43 | $3.15 | $0.2838 | 92,623.0 | +0.63% |
| 2025-05-19 | $3.49 | $3.00 | $0.4899 | 157,677.0 | +3.25% |
| 2025-05-16 | $3.65 | $3.07 | $0.58 | 256,325.0 | -11.75% |
| 2025-05-15 | $4.45 | $3.44 | $1.01 | 526,948.0 | -16.51% |
| 2025-05-14 | $5.53 | $4.14 | $1.39 | 181,141.0 | -19.15% |
| 2025-05-13 | $5.98 | $5.02 | $0.9581 | 166,593.0 | +2.99% |
| 2025-05-12 | $6.05 | $5.01 | $1.04 | 79,265.0 | -13.60% |
| 2025-05-09 | $6.02 | $5.55 | $0.4669 | 38,790.0 | -3.01% |
| 2025-05-08 | $6.00 | $5.20 | $0.80 | 83,389.0 | +9.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.85 | $2.67 | $1.18 | 20,011,924.0 | +20.07% |
| 2025-05 | $6.05 | $2.71 | $3.34 | 29,243,001.0 | -36.30% |
| 2025-04 | $10.00 | $2.30 | $7.70 | 5,810,808.5 | -47.77% |
| 2025-03 | $21.40 | $8.26 | $13.14 | 2,334,123.0 | -38.16% |
| 2025-02 | $23.61 | $13.04 | $10.57 | 1,432,070.2 | -34.81% |
| 2025-01 | $43.00 | $19.00 | $24.00 | 3,571,879.6 | -40.91% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.80 | $28.81 | $70.99 | 5,896,613.7 | -58.20% |
| 2024-11 | $154.8 | $27.60 | $127.2 | 14,722,708.3 | +11.29% |
| 2024-10 | $163.7 | $71.83 | $91.83 | 565,939.0 | -47.73% |
| 2024-09 | $176.4 | $111.2 | $65.17 | 141,972.4 | -6.50% |
| 2024-08 | $313.6 | $155.0 | $158.6 | 71,387.0 | -46.19% |
| 2024-07 | $607.5 | $287.3 | $320.2 | 16,809.9 | -48.90% |
| 2024-06 | $728.1 | $539.3 | $188.8 | 16,603.5 | -14.42% |
| 2024-05 | $1,185.8 | $669.2 | $516.6 | 3,623.2 | -41.68% |
| 2024-04 | $1,372.0 | $950.6 | $421.4 | 7,680.3 | +14.29% |
| 2024-03 | $1,215.2 | $980.0 | $235.2 | 6,128.7 | +0.00% |
| 2024-02 | $2,067.8 | $788.9 | $1,278.9 | 43,033.1 | +19.33% |
| 2024-01 | $2,214.8 | $833.0 | $1,381.8 | 6,848.0 | -61.07% |
Vci Global Ltd 주식 (VCIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2,842.0 | $2,116.8 | $725.2 | 2,985.3 | -15.67% |
| 2023-11 | $3,596.6 | $2,455.6 | $1,141.0 | 2,200.7 | -20.71% |
| 2023-10 | $4,203.5 | $2,273.6 | $1,929.9 | 1,736.0 | -8.65% |
| 2023-09 | $5,213.6 | $3,238.4 | $1,975.2 | 3,020.8 | -11.48% |
| 2023-08 | $9,163.0 | $2,606.8 | $6,556.2 | 82,027.2 | +23.30% |
| 2023-07 | $5,076.4 | $3,087.0 | $1,989.4 | 3,485.3 | -35.80% |
| 2023-06 | $11,093.6 | $2,283.4 | $8,810.2 | 174,322.8 | +92.00% |
| 2023-05 | $23,720.6 | $2,312.8 | $21,407.8 | 17,385.1 | +12.70% |
| 2023-04 | $2,837.1 | $1,499.4 | $1,337.7 | 4,207.5 | +0.00% |
5.22%
7.63%
자본화:
|
볼륨(24시간):