Stockscreener 앱 받기
0.078
20.00%
0.013
시간 외 거래:
.18
0.102
+130.77%
Webstar Technology Gr 주식 (WBSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.078 | $0.0739 | $0.0041 | 420.0 | +20.00% |
| 2026-05-04 | $0.0785 | $0.065 | $0.0135 | 41,450.0 | -16.67% |
| 2026-05-01 | $0.078 | $0.0633 | $0.0147 | 600.0 | +56.00% |
| 2026-04-30 | $0.05 | $0.05 | $0.00 | 4,999.0 | -35.90% |
| 2026-04-29 | $0.078 | $0.0719 | $0.0061 | 401.0 | -0.64% |
| 2026-04-28 | $0.0785 | $0.0785 | $0.00 | 300.0 | +0.00% |
| 2026-04-27 | $0.0785 | $0.0501 | $0.0284 | 13,220.0 | +0.00% |
| 2026-04-24 | $0.0785 | $0.0643 | $0.0142 | 800.0 | -1.26% |
| 2026-04-23 | $0.0795 | $0.0771 | $0.0024 | 800.0 | +0.00% |
| 2026-04-22 | $0.0795 | $0.0604 | $0.0191 | 12,711.0 | +13.57% |
| 2026-04-21 | $0.07 | $0.06 | $0.01 | 3,300.0 | +0.00% |
| 2026-04-20 | $0.07 | $0.051 | $0.019 | 3,486.0 | +0.72% |
| 2026-04-17 | $0.0695 | $0.0515 | $0.018 | 100,947.0 | -0.71% |
| 2026-04-16 | $0.07 | $0.0695 | $0.0005 | 1,882.0 | +0.72% |
| 2026-04-15 | $0.0695 | $0.05 | $0.0195 | 17,174.0 | +8.76% |
| 2026-04-14 | $0.0639 | $0.0574 | $0.0065 | 1,182.0 | +0.00% |
| 2026-04-13 | $0.0639 | $0.06 | $0.0039 | 3,710.0 | +0.00% |
| 2026-04-10 | $0.0639 | $0.0608 | $0.0031 | 400.0 | +0.00% |
| 2026-04-09 | $0.0639 | $0.0639 | $0.00 | 200.0 | +6.68% |
| 2026-04-08 | $0.0611 | $0.05 | $0.0111 | 27,518.0 | -0.17% |
| 2026-04-07 | $0.08 | $0.06 | $0.02 | 51,913.0 | -14.29% |
Webstar Technology Gr 주식 (WBSR) 연도별 가격 이력
이 심층 분석에서는 Webstar Technology Gr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WBSR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Webstar Technology Gr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Webstar Technology Gr 주식 (WBSR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0785 | $0.0633 | $0.0152 | 42,890.0 | +56.00% |
| 2026-04 | $0.09 | $0.05 | $0.04 | 301,575.0 | -44.44% |
| 2026-03 | $0.1485 | $0.0421 | $0.1064 | 1,511,725.0 | -43.40% |
| 2026-02 | $0.16 | $0.10 | $0.06 | 45,003.0 | -0.63% |
| 2026-01 | $0.225 | $0.10 | $0.125 | 1,669,503.0 | +14.29% |
Webstar Technology Gr 주식 (WBSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.12 | $0.0295 | $0.0905 | 1,574,688.0 | +233.33% |
| 2025-11 | $0.035 | $0.016 | $0.019 | 199,226.0 | +0.00% |
| 2025-10 | $0.0679 | $0.0221 | $0.0458 | 1,897,126.0 | +22.45% |
| 2025-09 | $0.039 | $0.02 | $0.019 | 2,450,456.0 | -37.18% |
| 2025-08 | $0.04 | $0.0222 | $0.0178 | 1,387,528.0 | -2.50% |
| 2025-07 | $0.04 | $0.02 | $0.02 | 351,703.0 | +0.00% |
| 2025-06 | $0.04 | $0.0114 | $0.0286 | 776,459.0 | +0.00% |
| 2025-05 | $0.04 | $0.0211 | $0.0189 | 1,860,862.0 | +5.26% |
| 2025-04 | $0.049 | $0.0113 | $0.0377 | 2,335,152.0 | -15.56% |
| 2025-03 | $0.105 | $0.0392 | $0.0658 | 1,810,469.0 | -57.14% |
| 2025-02 | $0.20 | $0.06 | $0.14 | 1,799,528.0 | -41.67% |
| 2025-01 | $0.246 | $0.16 | $0.086 | 598,597.0 | +0.00% |
Webstar Technology Gr 주식 (WBSR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2928 | $0.153 | $0.1398 | 921,101.0 | -9.30% |
| 2024-11 | $0.268 | $0.07 | $0.198 | 908,465.0 | +202.86% |
| 2024-10 | $0.095 | $0.068 | $0.027 | 435,298.0 | +0.34% |
| 2024-09 | $0.085 | $0.068 | $0.017 | 187,652.0 | -9.29% |
| 2024-08 | $0.115 | $0.078 | $0.037 | 232,183.0 | -14.29% |
| 2024-07 | $0.25 | $0.0806 | $0.1694 | 544,353.0 | -30.00% |
| 2024-06 | $0.7889 | $0.0582 | $0.7307 | 1,172,197.0 | +25.00% |
| 2024-05 | $0.104 | $0.0441 | $0.0599 | 196,028.0 | +46.89% |
| 2024-04 | $0.072 | $0.0424 | $0.0297 | 47,163.0 | +39.10% |
| 2024-03 | $0.0647 | $0.021 | $0.0437 | 405,755.0 | -20.47% |
| 2024-02 | $0.0655 | $0.011 | $0.0545 | 150,370.0 | -1.54% |
| 2024-01 | $0.0655 | $0.055 | $0.0105 | 12,516.0 | -0.76% |
0.27%
0.34%
자본화:
|
볼륨(24시간):