Stockscreener 앱 받기
1.27%
Visa Inc 주식 (V) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $334.1 | $326.4 | $7.71 | 5,265,382.0 | +1.27% |
| 2025-12-04 | $332.4 | $324.3 | $8.10 | 6,266,322.0 | -0.76% |
| 2025-12-03 | $332.4 | $329.4 | $3.00 | 6,294,073.0 | -0.00% |
| 2025-12-02 | $332.8 | $327.2 | $5.59 | 8,113,792.0 | -0.23% |
| 2025-12-01 | $333.3 | $330.1 | $3.16 | 7,080,550.0 | -1.21% |
| 2025-11-28 | $335.0 | $332.0 | $3.01 | 4,586,056.0 | +0.19% |
| 2025-11-26 | $335.7 | $333.1 | $2.65 | 4,303,029.0 | -0.22% |
| 2025-11-25 | $336.1 | $328.9 | $7.16 | 5,847,540.0 | +1.59% |
| 2025-11-24 | $330.7 | $326.0 | $4.73 | 9,077,398.0 | +0.40% |
| 2025-11-21 | $331.1 | $324.3 | $6.79 | 8,889,820.0 | +1.30% |
| 2025-11-20 | $328.4 | $323.1 | $5.26 | 6,434,767.0 | -0.11% |
| 2025-11-19 | $324.6 | $319.9 | $4.69 | 7,049,431.0 | +0.92% |
| 2025-11-18 | $325.0 | $318.0 | $7.00 | 9,129,778.0 | -1.40% |
| 2025-11-17 | $333.4 | $324.9 | $8.43 | 6,484,170.0 | -1.29% |
| 2025-11-14 | $336.1 | $329.0 | $7.05 | 6,411,276.0 | -1.80% |
| 2025-11-13 | $341.5 | $335.6 | $5.86 | 4,958,430.0 | -0.83% |
| 2025-11-12 | $344.3 | $337.4 | $6.86 | 6,381,127.0 | -0.01% |
| 2025-11-11 | $339.1 | $333.2 | $5.89 | 4,450,457.0 | +1.22% |
| 2025-11-10 | $338.7 | $334.3 | $4.36 | 5,290,729.0 | -0.35% |
| 2025-11-07 | $338.3 | $334.9 | $3.44 | 5,311,078.0 | -0.28% |
| 2025-11-06 | $338.6 | $333.7 | $4.94 | 8,499,409.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $334.1 | $324.3 | $9.83 | 38,285,501.0 | -0.96% |
| 2025-11 | $344.3 | $318.0 | $26.26 | 119,534,599.0 | -1.85% |
| 2025-10 | $355.0 | $334.2 | $20.83 | 128,009,382.0 | -0.19% |
| 2025-09 | $352.6 | $333.5 | $19.16 | 130,967,060.0 | -2.96% |
| 2025-08 | $353.4 | $328.7 | $24.73 | 120,731,512.0 | +1.83% |
| 2025-07 | $359.7 | $344.4 | $15.27 | 127,457,228.0 | -2.70% |
| 2025-06 | $375.5 | $334.9 | $40.59 | 152,966,324.0 | -2.78% |
| 2025-05 | $369.1 | $340.1 | $29.03 | 112,814,493.0 | +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% |
0.59%
0.22%
자본화:
|
볼륨(24시간):