Stockscreener 앱 받기
1.705
3.21%
0.075
Wisa Technologies Inc 주식 (WISA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $1.72 | $1.64 | $0.075 | 152,836.0 | +4.91% |
| 2025-01-14 | $1.80 | $1.62 | $0.18 | 447,219.0 | -2.98% |
| 2025-01-13 | $1.85 | $1.62 | $0.23 | 728,605.0 | -10.16% |
| 2025-01-10 | $1.92 | $1.82 | $0.10 | 363,710.0 | -2.09% |
| 2025-01-08 | $2.01 | $1.86 | $0.15 | 676,915.0 | -7.73% |
| 2025-01-07 | $2.21 | $2.03 | $0.1799 | 856,348.0 | -5.48% |
| 2025-01-06 | $2.29 | $2.08 | $0.21 | 1,285,069.0 | -0.90% |
| 2025-01-03 | $2.25 | $2.00 | $0.245 | 1,150,099.0 | +8.33% |
| 2025-01-02 | $2.04 | $1.81 | $0.225 | 1,371,859.0 | -0.49% |
| 2024-12-31 | $2.57 | $2.01 | $0.56 | 2,220,917.0 | -21.15% |
| 2024-12-30 | $2.67 | $2.23 | $0.445 | 3,505,838.0 | +13.04% |
| 2024-12-27 | $2.34 | $2.02 | $0.32 | 2,462,642.0 | +0.88% |
| 2024-12-26 | $2.66 | $1.87 | $0.79 | 14,223,732.0 | +10.68% |
| 2024-12-24 | $2.10 | $1.82 | $0.28 | 2,382,720.0 | +13.81% |
| 2024-12-23 | $1.96 | $1.65 | $0.31 | 7,191,870.0 | +6.47% |
| 2024-12-20 | $1.84 | $1.69 | $0.1544 | 376,059.0 | -1.16% |
| 2024-12-19 | $1.74 | $1.65 | $0.0899 | 218,169.0 | +1.78% |
| 2024-12-18 | $1.76 | $1.66 | $0.0999 | 167,081.0 | -1.17% |
| 2024-12-17 | $1.78 | $1.68 | $0.10 | 210,935.0 | -2.29% |
Wisa Technologies Inc 주식 (WISA) 연도별 가격 이력
이 심층 분석에서는 Wisa Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WISA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisa Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisa Technologies Inc 주식 (WISA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $2.29 | $1.62 | $0.67 | 7,032,660.0 | -16.59% |
Wisa Technologies Inc 주식 (WISA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $1.54 | $1.13 | 33,221,823.0 | +58.54% |
| 2024-11 | $2.40 | $1.52 | $0.8799 | 7,833,018.0 | -10.87% |
| 2024-10 | $2.16 | $1.55 | $0.61 | 15,551,975.0 | +3.95% |
| 2024-09 | $3.25 | $1.15 | $2.10 | 222,374,227.0 | +40.48% |
| 2024-08 | $2.25 | $1.24 | $1.01 | 2,530,203.0 | -45.22% |
| 2024-07 | $3.34 | $2.10 | $1.24 | 4,838,826.0 | -10.51% |
| 2024-06 | $3.78 | $1.91 | $1.87 | 63,469,580.0 | +30.46% |
| 2024-05 | $5.89 | $1.96 | $3.93 | 35,682,817.0 | -64.44% |
| 2024-04 | $621.0 | $1.66 | $619.3 | 358,994,476.8 | -98.83% |
| 2024-03 | $1,278.0 | $459.0 | $819.0 | 39,507.9 | -44.44% |
| 2024-02 | $2,184.8 | $841.5 | $1,343.3 | 10,066.2 | -60.95% |
| 2024-01 | $2,715.8 | $2,002.5 | $713.2 | 1,865.4 | -17.19% |
Wisa Technologies Inc 주식 (WISA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5,715.0 | $2,542.5 | $3,172.5 | 7,140.7 | -13.47% |
| 2023-11 | $5,058.0 | $2,394.0 | $2,664.0 | 2,777.6 | -11.99% |
| 2023-10 | $12,825.0 | $3,404.3 | $9,420.8 | 3,064.4 | -73.98% |
| 2023-09 | $18,675.0 | $12,557.3 | $6,117.7 | 128.3 | -24.36% |
| 2023-08 | $30,816.0 | $17,325.0 | $13,491.0 | 183.0 | -41.79% |
| 2023-07 | $35,322.8 | $26,325.0 | $8,997.8 | 293.0 | +5.51% |
| 2023-06 | $45,900.0 | $26,311.5 | $19,588.5 | 1,887.9 | +3.25% |
| 2023-05 | $60,300.0 | $22,500.0 | $37,800.0 | 3,332.6 | +5.13% |
| 2023-04 | $39,150.0 | $21,375.0 | $17,775.0 | 368.7 | -25.95% |
| 2023-03 | $117,000.0 | $33,750.0 | $83,250.0 | 2,654.7 | -64.73% |
| 2023-02 | $225,225.0 | $94,500.0 | $130,725.0 | 299.9 | -57.29% |
| 2023-01 | $515,250.0 | $190,125.0 | $325,125.0 | 853.3 | -2.69% |
2.71%
자본화:
|
볼륨(24시간):