Stockscreener 앱 받기
0.8149
1.62%
-0.0134
시간 외 거래:
.81
-0.0049
-0.60%
Bio Key International Inc 주식 (BKYI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.8268 | $0.8012 | $0.0256 | 129,035.0 | -1.62% |
| 2025-07-01 | $0.8454 | $0.7836 | $0.0618 | 585,050.0 | +1.32% |
| 2025-06-30 | $0.8399 | $0.8083 | $0.0316 | 143,265.0 | -1.49% |
| 2025-06-27 | $0.8449 | $0.81 | $0.0349 | 155,270.0 | +0.94% |
| 2025-06-26 | $0.86 | $0.8151 | $0.0449 | 110,392.0 | -2.47% |
| 2025-06-25 | $0.86 | $0.77 | $0.09 | 424,372.0 | +0.36% |
| 2025-06-24 | $0.85 | $0.8109 | $0.0391 | 193,389.0 | +1.45% |
| 2025-06-23 | $0.8585 | $0.79 | $0.0685 | 638,562.0 | +2.15% |
| 2025-06-20 | $0.85 | $0.8106 | $0.0394 | 268,003.0 | -3.50% |
| 2025-06-18 | $0.85 | $0.7966 | $0.0534 | 310,421.0 | +4.28% |
| 2025-06-17 | $0.909 | $0.7564 | $0.1526 | 6,954,498.0 | -1.76% |
| 2025-06-16 | $0.82 | $0.761 | $0.059 | 237,637.0 | +5.25% |
| 2025-06-13 | $0.8099 | $0.7601 | $0.0498 | 318,874.0 | -3.83% |
| 2025-06-12 | $0.85 | $0.79 | $0.06 | 658,012.0 | -2.88% |
| 2025-06-11 | $0.86 | $0.82 | $0.04 | 296,292.0 | +0.36% |
| 2025-06-10 | $0.86 | $0.8094 | $0.0506 | 316,395.0 | -1.19% |
| 2025-06-09 | $1.00 | $0.7983 | $0.2017 | 2,247,740.0 | -1.61% |
| 2025-06-06 | $0.8602 | $0.8103 | $0.0499 | 271,866.0 | +4.24% |
| 2025-06-05 | $0.89 | $0.8101 | $0.0799 | 827,150.0 | -0.30% |
| 2025-06-04 | $0.92 | $0.795 | $0.125 | 1,087,776.0 | +0.30% |
| 2025-06-03 | $0.90 | $0.805 | $0.095 | 294,538.0 | +0.82% |
Bio Key International Inc 주식 (BKYI) 연도별 가격 이력
이 심층 분석에서는 Bio Key International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKYI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bio Key International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bio Key International Inc 주식 (BKYI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.8454 | $0.7836 | $0.0618 | 843,120.0 | -0.32% |
| 2025-06 | $1.00 | $0.7564 | $0.2436 | 15,846,408.0 | -2.68% |
| 2025-05 | $0.96 | $0.74 | $0.22 | 4,557,629.0 | +4.43% |
| 2025-04 | $0.85 | $0.6152 | $0.2348 | 4,247,029.0 | +1.95% |
| 2025-03 | $1.43 | $0.70 | $0.73 | 8,532,301.0 | -21.88% |
| 2025-02 | $1.38 | $0.95 | $0.43 | 3,001,222.0 | -24.63% |
| 2025-01 | $3.68 | $1.29 | $2.39 | 212,409,705.0 | -21.64% |
Bio Key International Inc 주식 (BKYI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.68 | $0.85 | $1.83 | 12,019,501.0 | +164.44% |
| 2024-11 | $1.31 | $0.77 | $0.54 | 2,097,609.0 | -31.82% |
| 2024-10 | $1.95 | $0.5187 | $1.43 | 127,127,776.0 | +37.57% |
| 2024-09 | $3.22 | $0.9102 | $2.31 | 184,800,174.0 | -27.86% |
| 2024-08 | $1.48 | $1.20 | $0.2797 | 236,646.0 | -8.28% |
| 2024-07 | $1.97 | $1.36 | $0.61 | 243,140.0 | -11.58% |
| 2024-06 | $2.12 | $1.25 | $0.8699 | 258,063.0 | -15.62% |
| 2024-05 | $1.97 | $1.55 | $0.4179 | 181,284.0 | +17.79% |
| 2024-04 | $2.25 | $1.48 | $0.7698 | 488,275.0 | -21.43% |
| 2024-03 | $2.43 | $1.80 | $0.6297 | 892,074.0 | +0.00% |
| 2024-02 | $2.27 | $1.76 | $0.51 | 2,078,453.0 | +5.00% |
| 2024-01 | $3.43 | $1.74 | $1.69 | 6,672,361.0 | -33.33% |
Bio Key International Inc 주식 (BKYI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.12 | $2.37 | $1.75 | 3,035,644.8 | -22.48% |
| 2023-11 | $4.43 | $2.52 | $1.91 | 1,352,639.7 | +7.61% |
| 2023-10 | $10.31 | $2.81 | $7.51 | 3,170,158.6 | -62.99% |
| 2023-09 | $11.14 | $8.46 | $2.68 | 18,802.6 | +5.86% |
| 2023-08 | $13.32 | $8.34 | $4.98 | 31,898.3 | -27.25% |
| 2023-07 | $14.40 | $12.24 | $2.16 | 37,135.3 | -6.76% |
| 2023-06 | $14.22 | $12.60 | $1.62 | 12,233.6 | -3.62% |
| 2023-05 | $15.30 | $10.81 | $4.49 | 27,478.2 | +18.18% |
| 2023-04 | $15.30 | $11.70 | $3.60 | 12,979.3 | -5.71% |
| 2023-03 | $15.30 | $11.22 | $4.08 | 15,304.4 | -4.11% |
| 2023-02 | $16.16 | $12.42 | $3.74 | 14,871.2 | -10.98% |
| 2023-01 | $14.76 | $10.80 | $3.96 | 21,249.1 | +40.15% |
1.87%
4.61%
자본화:
|
볼륨(24시간):