Stockscreener 앱 받기
0.952
3.84%
-0.038
시간 외 거래:
.93
-0.022
-2.31%
Vs Media Holdings Ltd 주식 (VSME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.98 | $0.9262 | $0.0538 | 136,048.0 | -3.84% |
| 2026-05-04 | $1.01 | $0.941 | $0.074 | 410,902.0 | -0.72% |
| 2026-05-01 | $1.12 | $0.98 | $0.14 | 585,237.0 | +2.80% |
| 2026-04-30 | $1.20 | $0.97 | $0.23 | 11,135,778.0 | +4.54% |
| 2026-04-29 | $0.9599 | $0.9204 | $0.0395 | 2,644,837.0 | -3.35% |
| 2026-04-28 | $0.9798 | $0.9502 | $0.0296 | 8,011.0 | -3.04% |
| 2026-04-27 | $1.01 | $0.9203 | $0.0897 | 36,119.0 | +3.15% |
| 2026-04-24 | $0.9801 | $0.9004 | $0.0797 | 70,677.0 | -0.40% |
| 2026-04-23 | $0.9987 | $0.9201 | $0.0786 | 112,560.0 | -1.63% |
| 2026-04-22 | $0.9799 | $0.8999 | $0.08 | 104,809.0 | +4.31% |
| 2026-04-21 | $0.9997 | $0.9217 | $0.078 | 37,816.0 | -5.53% |
| 2026-04-20 | $1.15 | $0.8904 | $0.2596 | 214,507.0 | +8.49% |
| 2026-04-17 | $0.94 | $0.8651 | $0.0749 | 86,275.0 | -1.95% |
| 2026-04-16 | $0.9789 | $0.90 | $0.0789 | 45,744.0 | -3.51% |
| 2026-04-15 | $0.9989 | $0.9225 | $0.0764 | 80,400.0 | -3.12% |
| 2026-04-14 | $1.00 | $0.937 | $0.0631 | 41,833.0 | +1.20% |
| 2026-04-13 | $1.00 | $0.8806 | $0.1194 | 138,563.0 | +6.08% |
| 2026-04-10 | $1.02 | $0.8867 | $0.1332 | 88,606.0 | +0.55% |
| 2026-04-09 | $1.13 | $0.874 | $0.256 | 458,712.0 | -14.22% |
| 2026-04-08 | $1.23 | $0.7064 | $0.5235 | 22,117,669.0 | +43.60% |
| 2026-04-07 | $0.93 | $0.68 | $0.25 | 87,336.0 | -19.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.12 | $0.9262 | $0.1938 | 1,268,235.0 | -1.86% |
| 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 | 11,536,649.9 | -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% |
4.52%
자본화:
|
볼륨(24시간):