Stockscreener 앱 받기
0.0429
7.25%
0.0029
Sekur Private Data Ltd 주식 (SWISF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-20 | $0.0429 | $0.04 | $0.0029 | 72,874.0 | +7.25% |
| 2026-04-17 | $0.0413 | $0.04 | $0.0013 | 6,000.0 | +5.26% |
| 2026-04-15 | $0.043 | $0.0378 | $0.0052 | 97,800.0 | -2.31% |
| 2026-04-14 | $0.0389 | $0.0354 | $0.0035 | 100,000.0 | -4.89% |
| 2026-04-13 | $0.041 | $0.0409 | $0.0001 | 16,000.0 | -2.39% |
| 2026-04-10 | $0.051 | $0.0407 | $0.0103 | 22,400.0 | -2.33% |
| 2026-04-09 | $0.043 | $0.038 | $0.005 | 66,571.0 | +7.25% |
| 2026-04-08 | $0.04 | $0.0398 | $0.0002 | 43,300.0 | +0.50% |
| 2026-04-07 | $0.0399 | $0.0398 | $0.00 | 15,500.0 | +1.02% |
| 2026-04-06 | $0.0394 | $0.038 | $0.0014 | 21,360.0 | +2.34% |
| 2026-04-02 | $0.0385 | $0.036 | $0.0025 | 109,000.0 | +9.07% |
| 2026-03-31 | $0.0377 | $0.0353 | $0.0024 | 2,000.0 | -10.63% |
| 2026-03-30 | $0.0446 | $0.0381 | $0.0065 | 15,900.0 | +0.00% |
| 2026-03-27 | $0.0475 | $0.036 | $0.0115 | 97,620.0 | -0.25% |
| 2026-03-26 | $0.0434 | $0.035 | $0.0084 | 154,500.0 | +1.54% |
| 2026-03-25 | $0.044 | $0.039 | $0.005 | 20,400.0 | -0.26% |
| 2026-03-24 | $0.0391 | $0.0391 | $0.00 | 2,500.0 | -9.91% |
Sekur Private Data Ltd 주식 (SWISF) 연도별 가격 이력
이 심층 분석에서는 Sekur Private Data Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWISF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sekur Private Data Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sekur Private Data Ltd 주식 (SWISF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.051 | $0.0354 | $0.0156 | 570,805.0 | +21.53% |
| 2026-03 | $0.0475 | $0.0325 | $0.015 | 2,506,273.0 | -27.81% |
| 2026-02 | $0.0518 | $0.0395 | $0.0123 | 707,865.0 | +1.66% |
| 2026-01 | $0.06 | $0.0371 | $0.0229 | 1,753,057.0 | +16.18% |
Sekur Private Data Ltd 주식 (SWISF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.05 | $0.0298 | $0.0202 | 2,113,751.0 | -26.13% |
| 2025-11 | $0.056 | $0.012 | $0.044 | 4,363,066.0 | +93.63% |
| 2025-10 | $0.0301 | $0.0201 | $0.010 | 4,298,366.0 | -10.99% |
| 2025-09 | $0.071 | $0.026 | $0.045 | 2,503,601.0 | -57.01% |
| 2025-08 | $0.091 | $0.051 | $0.04 | 2,296,035.0 | -18.71% |
| 2025-07 | $0.0925 | $0.0401 | $0.0524 | 4,146,646.0 | +89.88% |
| 2025-06 | $0.064 | $0.0297 | $0.0343 | 2,601,696.0 | +56.83% |
| 2025-05 | $0.0335 | $0.022 | $0.0115 | 943,809.0 | -0.73% |
| 2025-04 | $0.035 | $0.0175 | $0.0175 | 657,862.0 | +36.50% |
| 2025-03 | $0.031 | $0.016 | $0.015 | 1,220,681.0 | -11.50% |
| 2025-02 | $0.033 | $0.0127 | $0.0203 | 1,697,992.0 | +41.25% |
| 2025-01 | $0.0218 | $0.012 | $0.0098 | 1,204,117.0 | +0.00% |
Sekur Private Data Ltd 주식 (SWISF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0232 | $0.0161 | $0.0071 | 1,055,041.0 | -19.80% |
| 2024-11 | $0.0295 | $0.0156 | $0.0139 | 699,595.0 | -25.19% |
| 2024-10 | $0.0289 | $0.0212 | $0.0077 | 891,395.0 | +2.27% |
| 2024-09 | $0.0289 | $0.0184 | $0.0105 | 680,716.0 | +15.79% |
| 2024-08 | $0.0299 | $0.0179 | $0.012 | 731,479.0 | -21.92% |
| 2024-07 | $0.0442 | $0.0213 | $0.0229 | 1,167,490.0 | -33.79% |
| 2024-06 | $0.0487 | $0.0396 | $0.0091 | 637,368.0 | -9.07% |
| 2024-05 | $0.064 | $0.04 | $0.024 | 1,526,493.0 | -22.40% |
| 2024-04 | $0.0736 | $0.0416 | $0.032 | 2,489,840.0 | +28.34% |
| 2024-03 | $0.0532 | $0.04 | $0.0132 | 1,314,178.0 | +21.75% |
| 2024-02 | $0.0569 | $0.0394 | $0.0175 | 760,157.0 | -13.04% |
| 2024-01 | $0.0689 | $0.0403 | $0.0286 | 1,545,356.0 | -18.58% |
0.27%
0.34%
자본화:
|
볼륨(24시간):