Stockscreener 앱 받기
0.778
2.27%
-0.0181
Vs Media Holdings Ltd 주식 (VSME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.794 | $0.75 | $0.044 | 13,033.0 | -2.27% |
| 2026-10-15 | $0.805 | $0.76 | $0.045 | 64,536.0 | -2.93% |
| 2026-10-14 | $0.899 | $0.7763 | $0.1227 | 205,089.0 | -3.52% |
| 2026-10-13 | $0.8699 | $0.7752 | $0.0947 | 60,789.0 | +8.97% |
| 2026-10-12 | $0.8462 | $0.7601 | $0.0861 | 46,871.0 | -0.32% |
| 2026-10-09 | $0.8699 | $0.7801 | $0.0898 | 7,777.0 | -4.03% |
| 2026-10-08 | $0.87 | $0.78 | $0.09 | 46,570.0 | -3.18% |
| 2026-10-07 | $0.90 | $0.8401 | $0.0599 | 24,465.0 | -5.56% |
| 2026-10-06 | $0.934 | $0.8901 | $0.0439 | 38,993.0 | -2.00% |
| 2026-10-05 | $0.94 | $0.87 | $0.07 | 66,155.0 | -2.15% |
| 2026-10-02 | $0.9343 | $0.9123 | $0.022 | 20,706.0 | +2.18% |
| 2026-10-01 | $0.93 | $0.9101 | $0.0199 | 24,838.0 | -1.62% |
| 2026-09-30 | $0.9791 | $0.8971 | $0.082 | 15,072.0 | +0.13% |
| 2026-09-29 | $0.968 | $0.9101 | $0.0579 | 71,102.0 | -5.71% |
| 2026-09-28 | $0.98 | $0.8802 | $0.0998 | 177,092.0 | -2.00% |
| 2026-09-25 | $1.17 | $0.8076 | $0.3624 | 12,181,165.0 | +23.87% |
| 2026-09-24 | $0.8421 | $0.806 | $0.0361 | 28,029.0 | -2.82% |
| 2026-09-23 | $0.8698 | $0.8114 | $0.0584 | 41,563.0 | +2.34% |
| 2026-09-22 | $0.85 | $0.81 | $0.04 | 29,309.0 | -5.08% |
| 2026-09-21 | $0.8932 | $0.8301 | $0.0631 | 26,771.0 | -4.27% |
| 2026-09-18 | $0.9202 | $0.88 | $0.0402 | 47,507.0 | -2.91% |
Vs Media Holdings Ltd 주식 (VSME) 연도별 가격 이력
이 심층 분석에서는 Vs Media Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vs Media Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vs Media Holdings Ltd 주식 (VSME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.94 | $0.75 | $0.19 | 619,822.0 | -15.91% |
| 2026-09 | $1.44 | $0.806 | $0.634 | 37,805,758.0 | -11.89% |
| 2026-08 | $1.39 | $1.01 | $0.38 | 1,491,285.0 | -17.97% |
| 2026-07 | $2.05 | $1.07 | $0.9771 | 2,566,166.0 | -28.49% |
| 2026-06 | $5.38 | $0.701 | $4.68 | 384,792,546.0 | +100.90% |
| 2026-05 | $1.12 | $0.7594 | $0.3606 | 2,759,461.0 | -8.14% |
| 2026-04 | $1.23 | $0.68 | $0.5499 | 37,546,894.0 | -3.00% |
| 2026-03 | $1.50 | $1.00 | $0.50 | 1,713,436.0 | -21.26% |
| 2026-02 | $1.98 | $1.02 | $0.96 | 22,433,029.0 | -28.25% |
| 2026-01 | $2.11 | $1.44 | $0.67 | 9,429,079.0 | -12.03% |
Vs Media Holdings Ltd 주식 (VSME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.50 | $1.39 | $2.11 | 11,536,649.0 | -44.16% |
| 2025-11 | $15.61 | $2.63 | $12.98 | 3,699,574.0 | -78.04% |
| 2025-10 | $53.60 | $14.00 | $39.60 | 1,120,288.0 | -72.17% |
| 2025-09 | $64.20 | $37.00 | $27.20 | 3,442,565.0 | +13.00% |
| 2025-08 | $44.60 | $21.60 | $23.00 | 1,371,748.0 | +59.29% |
| 2025-07 | $34.20 | $19.90 | $14.30 | 240,560.0 | +34.62% |
| 2025-06 | $24.42 | $14.40 | $10.02 | 103,470.0 | +25.91% |
| 2025-05 | $19.80 | $10.20 | $9.60 | 31,135.0 | -8.24% |
| 2025-04 | $24.60 | $15.00 | $9.60 | 130,656.0 | -5.34% |
| 2025-03 | $23.60 | $16.20 | $7.40 | 63,699.0 | -5.84% |
| 2025-02 | $26.00 | $20.18 | $5.82 | 26,767.0 | -7.35% |
| 2025-01 | $39.00 | $20.00 | $19.00 | 547,234.0 | -16.15% |
Vs Media Holdings Ltd 주식 (VSME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.69 | $18.67 | $7.02 | 53,830.0 | -4.53% |
| 2024-11 | $32.40 | $20.80 | $11.60 | 368,355.0 | +7.27% |
| 2024-10 | $73.80 | $15.04 | $58.76 | 2,775,796.0 | +23.24% |
| 2024-09 | $32.80 | $14.02 | $18.78 | 1,130,111.0 | -6.04% |
| 2024-08 | $29.66 | $13.01 | $16.65 | 2,898,386.0 | -33.57% |
| 2024-07 | $48.60 | $26.80 | $21.80 | 458,383.0 | -28.50% |
| 2024-06 | $49.00 | $26.61 | $22.39 | 114,010.0 | -12.53% |
| 2024-05 | $68.32 | $43.72 | $24.60 | 26,404.0 | -20.33% |
| 2024-04 | $81.62 | $49.00 | $32.62 | 37,828.0 | +9.63% |
| 2024-03 | $69.16 | $47.60 | $21.56 | 19,658.0 | -23.52% |
| 2024-02 | $100.8 | $47.59 | $53.21 | 160,022.0 | +14.52% |
| 2024-01 | $123.2 | $43.65 | $79.51 | 598,795.0 | +12.96% |
5.30%
2.16%
자본화:
|
볼륨(24시간):