Stockscreener 앱 받기
6.51
1.06%
-0.07
시간 외 거래:
6.57
0.06
+0.92%
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $6.72 | $6.45 | $0.27 | 38,488.0 | -1.06% |
| 2026-09-03 | $6.60 | $6.29 | $0.31 | 23,513.0 | +4.28% |
| 2026-09-02 | $6.33 | $6.10 | $0.23 | 17,193.0 | +2.60% |
| 2026-09-01 | $6.56 | $6.05 | $0.51 | 39,343.0 | -4.95% |
| 2026-08-31 | $6.65 | $6.40 | $0.25 | 37,500.0 | +0.62% |
| 2026-08-28 | $6.79 | $6.35 | $0.445 | 37,647.0 | -3.45% |
| 2026-08-27 | $6.74 | $6.49 | $0.25 | 21,858.0 | +3.58% |
| 2026-08-26 | $6.61 | $6.40 | $0.21 | 14,452.0 | -0.46% |
| 2026-08-25 | $6.68 | $6.40 | $0.2833 | 27,877.0 | +2.38% |
| 2026-08-24 | $6.47 | $6.30 | $0.1725 | 25,446.0 | -5.68% |
| 2026-08-21 | $6.73 | $6.35 | $0.38 | 47,350.0 | +4.69% |
| 2026-08-20 | $6.61 | $6.33 | $0.275 | 26,888.0 | -0.93% |
| 2026-08-19 | $6.74 | $6.33 | $0.41 | 37,018.0 | +0.78% |
| 2026-08-18 | $6.80 | $6.38 | $0.425 | 29,459.0 | -5.33% |
| 2026-08-17 | $7.04 | $6.70 | $0.34 | 62,159.0 | +1.96% |
| 2026-08-14 | $6.97 | $6.63 | $0.34 | 33,214.0 | -2.79% |
| 2026-08-13 | $7.01 | $6.64 | $0.3632 | 63,102.0 | -1.45% |
| 2026-08-12 | $7.08 | $6.64 | $0.439 | 40,747.0 | +4.22% |
| 2026-08-11 | $6.73 | $6.46 | $0.2699 | 18,516.0 | +1.22% |
| 2026-08-10 | $6.78 | $6.44 | $0.335 | 37,941.0 | +1.39% |
| 2026-08-07 | $6.68 | $6.39 | $0.295 | 32,301.0 | -2.12% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 연도별 가격 이력
이 심층 분석에서는 Wisekey International Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WKEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisekey International Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.72 | $6.05 | $0.67 | 157,025.0 | +0.62% |
| 2026-08 | $7.08 | $6.30 | $0.7825 | 742,180.0 | +6.07% |
| 2026-07 | $7.49 | $5.82 | $1.67 | 1,214,384.0 | -16.67% |
| 2026-06 | $9.33 | $6.80 | $2.53 | 2,256,233.0 | -19.82% |
| 2026-05 | $10.83 | $6.54 | $4.29 | 3,448,800.0 | +30.62% |
| 2026-04 | $8.23 | $5.85 | $2.38 | 2,088,932.0 | +13.84% |
| 2026-03 | $8.20 | $5.32 | $2.88 | 2,296,055.0 | -13.52% |
| 2026-02 | $7.89 | $6.28 | $1.61 | 1,787,496.0 | -4.95% |
| 2026-01 | $9.77 | $7.31 | $2.46 | 3,523,879.0 | -4.84% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.05 | $7.30 | $2.75 | 5,805,072.0 | -16.16% |
| 2025-11 | $16.68 | $7.15 | $9.53 | 11,886,553.0 | -44.29% |
| 2025-10 | $19.80 | $6.32 | $13.48 | 38,466,928.0 | +167.30% |
| 2025-09 | $6.90 | $5.07 | $1.83 | 2,823,211.0 | +17.78% |
| 2025-08 | $5.98 | $4.75 | $1.23 | 1,443,413.0 | -7.06% |
| 2025-07 | $6.92 | $5.60 | $1.32 | 2,746,887.0 | -11.43% |
| 2025-06 | $8.11 | $5.13 | $2.97 | 5,112,356.0 | +5.47% |
| 2025-05 | $7.49 | $3.75 | $3.74 | 4,234,365.0 | +67.20% |
| 2025-04 | $4.60 | $2.50 | $2.10 | 1,841,994.0 | -5.34% |
| 2025-03 | $5.30 | $3.60 | $1.70 | 3,426,347.0 | -8.18% |
| 2025-02 | $7.87 | $4.21 | $3.66 | 6,100,701.0 | -43.01% |
| 2025-01 | $11.55 | $5.85 | $5.70 | 27,872,960.0 | -17.06% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.00 | $1.90 | $12.10 | 174,620,234.0 | +416.67% |
| 2024-11 | $2.40 | $1.61 | $0.79 | 1,157,878.0 | +6.60% |
| 2024-10 | $2.39 | $1.97 | $0.425 | 733,791.0 | -15.09% |
| 2024-09 | $2.44 | $2.02 | $0.4199 | 434,089.0 | +12.62% |
| 2024-08 | $3.44 | $1.79 | $1.65 | 3,040,276.0 | +2.49% |
| 2024-07 | $2.36 | $1.98 | $0.38 | 237,542.0 | -11.06% |
| 2024-06 | $2.37 | $2.01 | $0.36 | 289,389.0 | +3.91% |
| 2024-05 | $2.34 | $1.78 | $0.56 | 364,475.0 | +10.41% |
| 2024-04 | $2.60 | $1.90 | $0.70 | 483,062.0 | -20.88% |
| 2024-03 | $2.64 | $2.13 | $0.51 | 701,694.0 | +2.05% |
| 2024-02 | $2.93 | $2.12 | $0.8099 | 2,304,442.0 | +11.42% |
| 2024-01 | $3.01 | $1.69 | $1.32 | 4,852,820.0 | +25.14% |
7.05%
자본화:
|
볼륨(24시간):