Stockscreener 앱 받기
1.02
10.87%
0.10
Vs Media Holdings Ltd 주식 (VSME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.02 | $0.94 | $0.08 | 26,301.0 | +10.87% |
| 2025-06-05 | $0.96 | $0.91 | $0.05 | 15,621.0 | +1.10% |
| 2025-06-04 | $0.9397 | $0.91 | $0.0297 | 3,848.0 | +1.68% |
| 2025-06-03 | $0.9398 | $0.8699 | $0.0699 | 20,589.0 | +8.35% |
| 2025-06-02 | $0.826 | $0.779 | $0.047 | 3,476.0 | +0.00% |
| 2025-05-30 | $0.8485 | $0.77 | $0.0785 | 6,591.0 | +0.82% |
| 2025-05-29 | $0.8193 | $0.76 | $0.0593 | 3,622.0 | +5.44% |
| 2025-05-28 | $0.78 | $0.73 | $0.05 | 13,349.0 | +5.00% |
| 2025-05-27 | $0.789 | $0.74 | $0.049 | 2,428.0 | -1.50% |
| 2025-05-23 | $0.789 | $0.7513 | $0.0377 | 2,801.0 | -4.77% |
| 2025-05-22 | $0.789 | $0.72 | $0.069 | 10,378.0 | +5.19% |
| 2025-05-21 | $0.751 | $0.7005 | $0.0505 | 17,982.0 | +4.08% |
| 2025-05-20 | $0.7575 | $0.68 | $0.0775 | 74,803.0 | -9.26% |
| 2025-05-19 | $0.86 | $0.76 | $0.10 | 54,816.0 | -10.75% |
| 2025-05-16 | $0.9033 | $0.85 | $0.0533 | 6,925.0 | +4.66% |
| 2025-05-15 | $0.8622 | $0.85 | $0.0122 | 7,818.0 | -7.96% |
| 2025-05-14 | $0.9457 | $0.9014 | $0.0443 | 3,754.0 | +2.47% |
| 2025-05-13 | $0.9901 | $0.766 | $0.2241 | 35,454.0 | +9.77% |
| 2025-05-12 | $0.8423 | $0.6154 | $0.2269 | 38,076.0 | +28.30% |
| 2025-05-09 | $0.69 | $0.64 | $0.05 | 5,845.0 | +0.00% |
| 2025-05-08 | $0.66 | $0.6004 | $0.0596 | 20,012.0 | -3.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.02 | $0.779 | $0.241 | 96,136.0 | +23.49% |
| 2025-05 | $0.9901 | $0.51 | $0.4801 | 622,702.0 | -8.24% |
| 2025-04 | $1.23 | $0.75 | $0.48 | 2,613,094.0 | -5.34% |
| 2025-03 | $1.18 | $0.81 | $0.37 | 1,273,959.0 | -5.84% |
| 2025-02 | $1.30 | $1.01 | $0.2911 | 535,326.0 | -7.35% |
| 2025-01 | $1.95 | $1.00 | $0.95 | 10,944,714.0 | -16.15% |
Vs Media Holdings Ltd 주식 (VSME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.9335 | $0.3509 | 1,076,593.0 | -4.53% |
| 2024-11 | $1.62 | $1.04 | $0.58 | 7,367,098.0 | +7.27% |
| 2024-10 | $3.69 | $0.752 | $2.94 | 55,515,912.0 | +23.24% |
| 2024-09 | $1.64 | $0.701 | $0.939 | 22,602,227.0 | -6.04% |
| 2024-08 | $1.48 | $0.6505 | $0.8323 | 57,967,653.0 | -33.57% |
| 2024-07 | $2.43 | $1.34 | $1.09 | 9,167,650.0 | -28.50% |
| 2024-06 | $2.45 | $1.33 | $1.12 | 2,280,185.0 | -12.53% |
| 2024-05 | $3.42 | $2.19 | $1.23 | 528,078.3 | -20.33% |
| 2024-04 | $4.08 | $2.45 | $1.63 | 756,518.4 | +9.63% |
| 2024-03 | $3.46 | $2.38 | $1.08 | 393,205.4 | -23.52% |
| 2024-02 | $5.04 | $2.38 | $2.66 | 3,200,415.1 | +14.52% |
| 2024-01 | $6.16 | $2.18 | $3.98 | 11,975,858.3 | +12.96% |
Vs Media Holdings Ltd 주식 (VSME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.26 | $2.45 | $3.81 | 1,202,378.7 | -44.82% |
| 2023-11 | $9.66 | $4.69 | $4.97 | 2,476,560.1 | -16.46% |
| 2023-10 | $60.48 | $4.69 | $55.79 | 11,399,717.6 | +0.00% |
4.66%
0.24%
자본화:
|
볼륨(24시간):