Stockscreener 앱 받기
0.792
2.03%
-0.0164
시간 외 거래:
.76
-0.032
-4.04%
Bio Key International Inc 주식 (BKYI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.816 | $0.75 | $0.066 | 248,584.0 | -2.03% |
| 2025-08-12 | $0.8325 | $0.76 | $0.0725 | 358,279.0 | +4.03% |
| 2025-08-11 | $0.7792 | $0.71 | $0.0692 | 221,944.0 | +3.26% |
| 2025-08-08 | $0.76 | $0.735 | $0.025 | 101,044.0 | -0.96% |
| 2025-08-07 | $0.82 | $0.70 | $0.12 | 473,850.0 | +4.55% |
| 2025-08-06 | $0.7434 | $0.72 | $0.0234 | 46,229.0 | -3.08% |
| 2025-08-05 | $0.79 | $0.7319 | $0.0581 | 45,683.0 | -2.23% |
| 2025-08-04 | $0.795 | $0.7381 | $0.0569 | 34,108.0 | +1.05% |
| 2025-08-01 | $0.7599 | $0.6851 | $0.0748 | 185,371.0 | -1.42% |
| 2025-07-31 | $0.7998 | $0.76 | $0.0398 | 168,831.0 | -3.76% |
| 2025-07-30 | $0.8105 | $0.7821 | $0.0284 | 44,025.0 | +0.63% |
| 2025-07-29 | $0.815 | $0.78 | $0.035 | 73,733.0 | -1.75% |
| 2025-07-28 | $0.859 | $0.795 | $0.064 | 99,469.0 | -2.86% |
| 2025-07-25 | $0.8754 | $0.8132 | $0.0622 | 37,100.0 | +0.36% |
| 2025-07-24 | $0.8499 | $0.817 | $0.0329 | 63,183.0 | -0.30% |
| 2025-07-23 | $0.844 | $0.8234 | $0.0206 | 10,234.0 | -2.07% |
| 2025-07-22 | $0.8594 | $0.817 | $0.0424 | 223,230.0 | +2.43% |
| 2025-07-21 | $0.8408 | $0.818 | $0.0228 | 96,399.0 | +0.41% |
| 2025-07-18 | $0.85 | $0.811 | $0.039 | 114,791.0 | -0.54% |
| 2025-07-17 | $0.8491 | $0.8153 | $0.0338 | 139,418.0 | +1.09% |
| 2025-07-16 | $0.856 | $0.802 | $0.054 | 352,016.0 | +0.88% |
| 2025-07-15 | $0.8205 | $0.80 | $0.0205 | 66,324.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.8325 | $0.6851 | $0.1474 | 1,963,676.0 | +2.87% |
| 2025-07 | $0.8754 | $0.76 | $0.1154 | 3,041,337.0 | -5.82% |
| 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% |
4.76%
0.13%
자본화:
|
볼륨(24시간):