Stockscreener 앱 받기
0.77%
Visa Inc 주식 (V) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $367.0 | $361.4 | $5.69 | 8,723,059.0 | +0.77% |
| 2025-05-29 | $363.0 | $358.7 | $4.32 | 4,584,852.0 | +0.74% |
| 2025-05-28 | $360.9 | $358.0 | $2.87 | 3,292,082.0 | +0.12% |
| 2025-05-27 | $360.0 | $354.5 | $5.52 | 6,311,809.0 | +1.63% |
| 2025-05-23 | $356.0 | $352.2 | $3.78 | 5,342,224.0 | -1.24% |
| 2025-05-22 | $360.0 | $356.6 | $3.44 | 4,930,206.0 | -0.09% |
| 2025-05-21 | $366.0 | $358.1 | $7.91 | 6,120,617.0 | -2.33% |
| 2025-05-20 | $368.2 | $364.7 | $3.56 | 5,279,388.0 | -0.29% |
| 2025-05-19 | $369.1 | $362.3 | $6.83 | 5,077,928.0 | +0.76% |
| 2025-05-16 | $366.2 | $360.9 | $5.30 | 5,813,599.0 | +0.78% |
| 2025-05-15 | $363.7 | $356.7 | $7.06 | 5,821,433.0 | +1.64% |
| 2025-05-14 | $358.4 | $355.2 | $3.20 | 6,211,563.0 | +0.09% |
| 2025-05-13 | $358.9 | $354.6 | $4.29 | 5,403,601.0 | +0.08% |
| 2025-05-12 | $361.9 | $351.1 | $10.76 | 7,963,254.0 | +0.94% |
| 2025-05-09 | $353.8 | $350.7 | $3.13 | 3,090,672.0 | +0.36% |
| 2025-05-08 | $355.3 | $350.9 | $4.38 | 4,150,026.0 | +0.41% |
| 2025-05-07 | $351.1 | $347.2 | $3.94 | 5,451,944.0 | +0.62% |
| 2025-05-06 | $349.6 | $345.8 | $3.89 | 3,428,319.0 | -0.27% |
| 2025-05-05 | $351.1 | $346.1 | $4.93 | 3,864,017.0 | +0.30% |
| 2025-05-02 | $350.1 | $346.1 | $3.97 | 6,111,306.0 | +1.50% |
Visa Inc 주식 (V) 연도별 가격 이력
이 심층 분석에서는 Visa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 V 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Visa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Visa Inc 주식 (V) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $369.1 | $340.1 | $29.03 | 121,537,552.0 | +5.70% |
| 2025-04 | $350.4 | $299.0 | $51.45 | 158,195,749.0 | -1.42% |
| 2025-03 | $366.5 | $326.4 | $40.16 | 149,616,243.0 | -3.38% |
| 2025-02 | $364.0 | $339.2 | $24.76 | 113,139,047.0 | +6.12% |
| 2025-01 | $351.2 | $303.8 | $47.41 | 113,484,066.0 | +8.15% |
Visa Inc 주식 (V) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $321.6 | $306.6 | $14.98 | 118,253,668.0 | +0.07% |
| 2024-11 | $316.4 | $287.2 | $29.18 | 111,384,535.0 | +8.70% |
| 2024-10 | $296.3 | $273.2 | $23.10 | 121,679,019.0 | +5.42% |
| 2024-09 | $293.1 | $268.2 | $24.84 | 154,654,047.0 | -0.51% |
| 2024-08 | $277.0 | $254.5 | $22.48 | 169,415,621.0 | +4.03% |
| 2024-07 | $273.6 | $252.7 | $20.92 | 155,952,301.0 | +1.22% |
| 2024-06 | $280.4 | $261.2 | $19.14 | 163,581,733.0 | -3.67% |
| 2024-05 | $282.4 | $266.5 | $15.88 | 162,050,604.0 | +1.43% |
| 2024-04 | $283.0 | $268.3 | $14.71 | 135,545,581.0 | -3.75% |
| 2024-03 | $291.0 | $276.2 | $14.80 | 122,854,945.0 | -1.26% |
| 2024-02 | $286.1 | $272.8 | $13.37 | 101,453,732.0 | +3.43% |
| 2024-01 | $280.0 | $256.9 | $23.13 | 120,249,161.0 | +4.96% |
Visa Inc 주식 (V) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $263.2 | $252.1 | $11.11 | 109,567,413.0 | +1.43% |
| 2023-11 | $256.8 | $235.7 | $21.09 | 131,304,977.0 | +9.18% |
| 2023-10 | $241.5 | $227.8 | $13.70 | 129,028,623.0 | +2.21% |
| 2023-09 | $250.1 | $227.9 | $22.14 | 114,036,331.0 | -6.38% |
| 2023-08 | $248.2 | $235.2 | $12.98 | 100,925,882.0 | +3.34% |
| 2023-07 | $245.4 | $227.7 | $17.69 | 113,779,858.0 | +0.11% |
| 2023-06 | $238.3 | $221.0 | $17.26 | 153,557,381.0 | +7.44% |
| 2023-05 | $234.8 | $216.1 | $18.67 | 124,197,559.0 | -5.03% |
| 2023-04 | $235.6 | $224.1 | $11.45 | 118,568,043.0 | +3.22% |
| 2023-03 | $227.4 | $208.8 | $18.66 | 167,774,676.0 | +2.51% |
| 2023-02 | $234.3 | $217.5 | $16.84 | 94,429,903.0 | -4.46% |
| 2023-01 | $250.6 | $206.2 | $44.42 | 127,679,767.0 | +10.81% |
1.35%
0.45%
자본화:
|
볼륨(24시간):