Stockscreener 앱 받기
1.5393
0.61%
0.0093
시간 외 거래:
1.49
-0.0493
-3.20%
Vs Media Holdings Ltd 주식 (VSME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1.80 | $1.49 | $0.3099 | 54,534.0 | +0.61% |
| 2026-02-11 | $1.83 | $1.51 | $0.32 | 108,135.0 | -16.85% |
| 2026-02-10 | $1.84 | $1.35 | $0.49 | 453,920.0 | +24.32% |
| 2026-02-09 | $1.53 | $1.08 | $0.45 | 1,380,692.0 | +33.33% |
| 2026-02-06 | $1.24 | $1.02 | $0.22 | 163,585.0 | -4.31% |
| 2026-02-05 | $1.55 | $1.10 | $0.45 | 314,633.0 | -27.04% |
| 2026-02-04 | $1.67 | $1.56 | $0.105 | 63,633.0 | -5.36% |
| 2026-02-03 | $1.85 | $1.55 | $0.30 | 281,024.0 | -8.70% |
| 2026-02-02 | $1.94 | $1.60 | $0.34 | 305,328.0 | +3.95% |
| 2026-01-30 | $2.00 | $1.60 | $0.40 | 325,332.0 | +6.63% |
| 2026-01-29 | $1.74 | $1.60 | $0.14 | 63,428.0 | -4.60% |
| 2026-01-28 | $2.04 | $1.65 | $0.3895 | 450,155.0 | -10.77% |
| 2026-01-27 | $2.00 | $1.63 | $0.37 | 619,512.0 | +18.18% |
| 2026-01-26 | $1.81 | $1.64 | $0.1655 | 101,880.0 | -7.30% |
| 2026-01-23 | $1.94 | $1.78 | $0.1599 | 162,665.0 | -3.26% |
| 2026-01-22 | $1.85 | $1.50 | $0.35 | 363,525.0 | +8.88% |
| 2026-01-21 | $1.91 | $1.55 | $0.3599 | 125,823.0 | +6.96% |
| 2026-01-20 | $1.68 | $1.57 | $0.11 | 99,997.0 | -4.82% |
| 2026-01-16 | $1.71 | $1.53 | $0.18 | 170,128.0 | -0.60% |
| 2026-01-15 | $1.78 | $1.50 | $0.275 | 161,771.0 | +7.74% |
| 2026-01-14 | $1.63 | $1.44 | $0.19 | 102,673.0 | -5.49% |
| 2026-01-13 | $1.84 | $1.63 | $0.2061 | 139,522.0 | -6.82% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.94 | $1.02 | $0.92 | 3,180,018.0 | -13.03% |
| 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 | 11,536,649.9 | -44.16% |
| 2025-11 | $15.61 | $2.63 | $12.98 | 3,699,574.8 | -78.04% |
| 2025-10 | $53.60 | $14.00 | $39.60 | 1,120,286.1 | -72.17% |
| 2025-09 | $64.20 | $37.00 | $27.20 | 3,442,563.3 | +13.00% |
| 2025-08 | $44.60 | $21.60 | $23.00 | 1,371,749.3 | +59.29% |
| 2025-07 | $34.20 | $19.90 | $14.30 | 240,558.5 | +34.62% |
| 2025-06 | $24.42 | $14.40 | $10.02 | 103,470.0 | +25.91% |
| 2025-05 | $19.80 | $10.20 | $9.60 | 31,135.1 | -8.24% |
| 2025-04 | $24.60 | $15.00 | $9.60 | 130,654.7 | -5.34% |
| 2025-03 | $23.60 | $16.20 | $7.40 | 63,698.0 | -5.84% |
| 2025-02 | $26.00 | $20.18 | $5.82 | 26,766.3 | -7.35% |
| 2025-01 | $39.00 | $20.00 | $19.00 | 547,235.7 | -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 | 53,829.7 | -4.53% |
| 2024-11 | $32.40 | $20.80 | $11.60 | 368,354.9 | +7.27% |
| 2024-10 | $73.80 | $15.04 | $58.76 | 2,775,795.6 | +23.24% |
| 2024-09 | $32.80 | $14.02 | $18.78 | 1,130,111.4 | -6.04% |
| 2024-08 | $29.66 | $13.01 | $16.65 | 2,898,382.7 | -33.57% |
| 2024-07 | $48.60 | $26.80 | $21.80 | 458,382.5 | -28.50% |
| 2024-06 | $49.00 | $26.61 | $22.39 | 114,009.3 | -12.53% |
| 2024-05 | $68.32 | $43.72 | $24.60 | 26,403.9 | -20.33% |
| 2024-04 | $81.62 | $49.00 | $32.62 | 37,825.9 | +9.63% |
| 2024-03 | $69.16 | $47.60 | $21.56 | 19,660.3 | -23.52% |
| 2024-02 | $100.8 | $47.59 | $53.21 | 160,020.8 | +14.52% |
| 2024-01 | $123.2 | $43.65 | $79.51 | 598,792.9 | +12.96% |
0.21%
4.42%
자본화:
|
볼륨(24시간):