Stockscreener 앱 받기
0.0393
26.77%
0.0083
Webstar Technology Gr 주식 (WBSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $0.0393 | $0.031 | $0.0083 | 27,100.0 | +26.77% |
| 2025-10-10 | $0.032 | $0.031 | $0.00105 | 31,750.0 | -21.12% |
| 2025-10-09 | $0.0393 | $0.0391 | $0.0002 | 88,276.0 | +0.77% |
| 2025-10-08 | $0.039 | $0.033 | $0.006 | 140,277.0 | +13.37% |
| 2025-10-07 | $0.0359 | $0.033 | $0.0029 | 89,506.0 | +31.80% |
| 2025-10-06 | $0.0388 | $0.025 | $0.0138 | 63,000.0 | -10.00% |
| 2025-10-03 | $0.0388 | $0.029 | $0.0098 | 217,596.0 | -25.45% |
| 2025-10-02 | $0.0389 | $0.0224 | $0.0165 | 190,580.0 | +76.02% |
| 2025-10-01 | $0.025 | $0.0221 | $0.0029 | 17,244.0 | -9.80% |
| 2025-09-30 | $0.039 | $0.0245 | $0.0145 | 88,000.0 | -18.33% |
| 2025-09-29 | $0.03 | $0.0221 | $0.0079 | 116,990.0 | +0.00% |
| 2025-09-26 | $0.03 | $0.0221 | $0.0079 | 2,500.0 | +20.00% |
| 2025-09-25 | $0.0349 | $0.0237 | $0.0112 | 1,885.0 | -16.67% |
| 2025-09-24 | $0.0349 | $0.03 | $0.0049 | 20,000.0 | -14.29% |
| 2025-09-19 | $0.037 | $0.0349 | $0.0021 | 413,192.0 | -5.41% |
| 2025-09-18 | $0.037 | $0.029 | $0.008 | 106,890.0 | +23.33% |
| 2025-09-17 | $0.03 | $0.0222 | $0.0078 | 58,200.0 | +0.00% |
| 2025-09-16 | $0.03 | $0.0279 | $0.0021 | 100,739.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.0393 | $0.0221 | $0.0172 | 865,329.0 | +60.41% |
| 2025-09 | $0.039 | $0.02 | $0.019 | 1,205,228.0 | -37.18% |
| 2025-08 | $0.04 | $0.0222 | $0.0178 | 1,119,375.0 | -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% |
Webstar Technology Gr 주식 (WBSR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.098 | $0.03 | $0.068 | 135,406.0 | +36.15% |
| 2023-11 | $0.088 | $0.044 | $0.044 | 178,825.0 | -52.69% |
| 2023-10 | $0.1017 | $0.037 | $0.0647 | 45,010.0 | +17.17% |
| 2023-09 | $0.0905 | $0.046 | $0.0445 | 21,197.0 | -6.47% |
| 2023-08 | $0.0928 | $0.0928 | $0.00 | 500.0 | -1.17% |
| 2023-07 | $0.1239 | $0.0611 | $0.0628 | 31,672.0 | -25.42% |
| 2023-06 | $0.129 | $0.037 | $0.092 | 672,365.0 | +57.38% |
| 2023-05 | $0.138 | $0.03 | $0.108 | 766,148.0 | -33.33% |
| 2023-04 | $0.174 | $0.09 | $0.084 | 415,678.0 | -4.00% |
| 2023-03 | $0.197 | $0.09 | $0.107 | 1,262,186.0 | -21.88% |
| 2023-02 | $0.20 | $0.0787 | $0.1213 | 868,251.0 | +45.45% |
| 2023-01 | $0.12 | $0.0503 | $0.0697 | 382,415.0 | +59.42% |
3.85%
0.34%
자본화:
|
볼륨(24시간):