기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
VS Media Holdings Ltd | VSME | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.3978 | 0.3506 | 0.425 | 0.37 | 0.375 |
VSME Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.3739 | 0.4879 | 0.3506 | 0.4099992 | 264,801 | 0.0049 | 1.31% |
1개월 | 0.406 | 0.4879 | 0.3505 | 0.4106794 | 183,911 | -0.0272 | -6.70% |
3개월 | 0.529 | 0.583 | 0.34 | 0.4121606 | 188,361 | -0.1502 | -28.39% |
6개월 | 0.755 | 0.894 | 0.31 | 0.5733892 | 1,031,091 | -0.3762 | -49.83% |
1년 | 6.00 | 8.64 | 0.31 | 1.19 | 1,428,244 | -5.62 | -93.69% |
3년 | 6.00 | 8.64 | 0.31 | 1.19 | 1,428,244 | -5.62 | -93.69% |
5년 | 6.00 | 8.64 | 0.31 | 1.19 | 1,428,244 | -5.62 | -93.69% |
VSME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 0.37 | -0.005 | -1.33% | 0.3978 | 0.425 | 0.3506 | 321,673 |
22 5월(5) 2024 | 0.375 | -0.0549 | -12.77% | 0.4196 | 0.4499 | 0.362 | 153,121 |
21 5월(5) 2024 | 0.4299 | 0.0115 | 2.75% | 0.4058 | 0.4879 | 0.398 | 496,874 |
18 5월(5) 2024 | 0.4184 | 0.0383 | 10.08% | 0.395 | 0.44 | 0.3851 | 408,431 |
17 5월(5) 2024 | 0.3801 | 0.0002 | 0.05% | 0.3809 | 0.411 | 0.3751 | 167,040 |
16 5월(5) 2024 | 0.3799 | 0.0061 | 1.63% | 0.3739 | 0.3799 | 0.3645 | 98,538 |
15 5월(5) 2024 | 0.3738 | 0.0075 | 2.05% | 0.363 | 0.3739 | 0.356 | 106,958 |
14 5월(5) 2024 | 0.3663 | -0.0171 | -4.46% | 0.384 | 0.3842 | 0.3505 | 105,752 |
11 5월(5) 2024 | 0.3834 | 0.0134 | 3.62% | 0.387 | 0.387 | 0.3592 | 145,879 |
10 5월(5) 2024 | 0.37 | -0.0228 | -5.80% | 0.389 | 0.3899 | 0.361 | 72,372 |
09 5월(5) 2024 | 0.3928 | 0.0167 | 4.44% | 0.394 | 0.394 | 0.37 | 52,985 |
08 5월(5) 2024 | 0.3761 | -0.0052 | -1.36% | 0.375 | 0.39 | 0.375 | 56,651 |
07 5월(5) 2024 | 0.3813 | -0.0087 | -2.23% | 0.399 | 0.399 | 0.3615 | 124,957 |
04 5월(5) 2024 | 0.39 | -0.01 | -2.50% | 0.388 | 0.40 | 0.375 | 155,418 |
03 5월(5) 2024 | 0.40 | -0.0126 | -3.05% | 0.4122 | 0.4122 | 0.3616 | 132,596 |
02 5월(5) 2024 | 0.4126 | 0.0026 | 0.63% | 0.43 | 0.43 | 0.39 | 109,156 |
01 5월(5) 2024 | 0.41 | -0.01 | -2.38% | 0.3971 | 0.43 | 0.3902 | 191,971 |
30 4월(4) 2024 | 0.42 | -0.0099 | -2.30% | 0.439 | 0.439 | 0.403 | 52,462 |
27 4월(4) 2024 | 0.429899 | -0.0101 | -2.30% | 0.4505 | 0.4505 | 0.405 | 169,219 |
26 4월(4) 2024 | 0.44 | 0.018 | 4.27% | 0.426 | 0.47999 | 0.401 | 772,840 |
25 4월(4) 2024 | 0.422 | 0.01 | 2.43% | 0.406 | 0.435 | 0.395 | 104,990 |
24 4월(4) 2024 | 0.412 | -0.014 | -3.29% | 0.431 | 0.4396 | 0.39 | 84,574 |