Stockscreener 앱 받기
1.05
29.18%
0.2372
시장 영업 전:
.94
-0.11
-10.48%
Vs Media Holdings Ltd 주식 (VSME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.07 | $0.801 | $0.269 | 588,743.0 | +29.18% |
| 2026-05-21 | $0.83 | $0.7987 | $0.0313 | 16,763.0 | -0.63% |
| 2026-05-20 | $0.8315 | $0.80 | $0.0315 | 70,224.0 | -4.86% |
| 2026-05-19 | $0.8871 | $0.8327 | $0.0544 | 18,464.0 | -4.46% |
| 2026-05-18 | $0.8999 | $0.8661 | $0.0338 | 25,949.0 | +1.57% |
| 2026-05-15 | $0.91 | $0.8205 | $0.0895 | 19,847.0 | +2.70% |
| 2026-05-14 | $0.8799 | $0.8249 | $0.055 | 33,439.0 | -1.11% |
| 2026-05-13 | $0.8797 | $0.7594 | $0.1203 | 113,260.0 | +0.15% |
| 2026-05-12 | $0.8999 | $0.871 | $0.0289 | 36,208.0 | -3.76% |
| 2026-05-11 | $0.918 | $0.8831 | $0.0349 | 49,708.0 | -1.63% |
| 2026-05-08 | $0.93 | $0.8997 | $0.0304 | 76,693.0 | -0.64% |
| 2026-05-07 | $0.9379 | $0.9205 | $0.0174 | 26,152.0 | +0.26% |
| 2026-05-06 | $0.927 | $0.9001 | $0.0269 | 116,358.0 | -2.99% |
| 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% |
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 | $0.7594 | $0.3606 | 2,912,738.0 | +8.25% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):