Stockscreener 앱 받기
2.41
4.74%
-0.12
시간 외 거래:
2.45
0.04
+1.66%
Vs Media Holdings Ltd 주식 (VSME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.58 | $2.32 | $0.26 | 4,995,685.0 | -4.74% |
| 2025-09-04 | $2.74 | $2.46 | $0.28 | 3,097,019.0 | +0.00% |
| 2025-09-03 | $2.60 | $2.42 | $0.18 | 1,615,685.0 | +1.20% |
| 2025-09-02 | $2.78 | $1.85 | $0.93 | 13,755,694.0 | +12.11% |
| 2025-08-29 | $2.23 | $1.90 | $0.33 | 3,229,873.0 | +17.37% |
| 2025-08-28 | $1.94 | $1.80 | $0.14 | 7,005,404.0 | +9.20% |
| 2025-08-27 | $2.07 | $1.64 | $0.4293 | 6,001,114.0 | +0.00% |
| 2025-08-26 | $1.89 | $1.21 | $0.68 | 8,918,798.0 | +41.46% |
| 2025-08-25 | $1.25 | $1.20 | $0.05 | 11,012.0 | +1.65% |
| 2025-08-22 | $1.26 | $1.21 | $0.05 | 33,545.0 | -6.20% |
| 2025-08-21 | $1.29 | $1.09 | $0.2035 | 246,146.0 | +18.89% |
| 2025-08-20 | $1.13 | $1.08 | $0.05 | 41,179.0 | -4.41% |
| 2025-08-19 | $1.17 | $1.11 | $0.0609 | 14,665.0 | -3.81% |
| 2025-08-18 | $1.20 | $1.13 | $0.0676 | 8,340.0 | +1.72% |
| 2025-08-15 | $1.20 | $1.16 | $0.04 | 11,209.0 | -2.52% |
| 2025-08-14 | $1.21 | $1.19 | $0.0236 | 10,445.0 | -3.25% |
| 2025-08-13 | $1.24 | $1.21 | $0.03 | 55,507.0 | -0.40% |
| 2025-08-12 | $1.29 | $1.21 | $0.08 | 129,361.0 | -5.73% |
| 2025-08-11 | $1.32 | $1.28 | $0.04 | 32,437.0 | -0.38% |
| 2025-08-08 | $1.39 | $1.31 | $0.08 | 19,053.0 | -0.39% |
| 2025-08-07 | $1.35 | $1.28 | $0.07 | 54,949.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.78 | $1.85 | $0.93 | 28,459,768.0 | +8.07% |
| 2025-08 | $2.23 | $1.08 | $1.15 | 27,434,986.0 | +59.29% |
| 2025-07 | $1.71 | $0.9948 | $0.7152 | 4,811,170.0 | +34.62% |
| 2025-06 | $1.22 | $0.72 | $0.5008 | 2,069,399.0 | +25.91% |
| 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% |
0.30%
0.91%
자본화:
|
볼륨(24시간):