Stockscreener 앱 받기
15.27
0.59%
-0.09
시간 외 거래:
15.27
0.005
+0.03%
Versabank 주식 (VBNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $15.62 | $15.21 | $0.41 | 11,562.0 | -0.59% |
| 2024-10-16 | $15.60 | $14.92 | $0.68 | 30,475.0 | +3.61% |
| 2024-10-15 | $15.46 | $14.82 | $0.6399 | 17,621.0 | -2.37% |
| 2024-10-14 | $15.78 | $15.12 | $0.658 | 21,204.0 | +1.54% |
| 2024-10-11 | $15.71 | $14.42 | $1.29 | 68,875.0 | +4.91% |
| 2024-10-10 | $14.49 | $13.49 | $1.00 | 52,971.0 | +5.32% |
| 2024-10-09 | $13.57 | $13.40 | $0.17 | 29,022.0 | +0.59% |
| 2024-10-08 | $13.47 | $13.31 | $0.16 | 16,773.0 | +1.66% |
| 2024-10-07 | $13.68 | $13.23 | $0.45 | 34,663.0 | -0.53% |
| 2024-10-04 | $13.32 | $13.10 | $0.22 | 236,678.0 | +1.22% |
| 2024-10-03 | $13.32 | $13.00 | $0.32 | 17,811.0 | -1.20% |
| 2024-10-02 | $13.30 | $13.21 | $0.10 | 5,812.0 | +0.15% |
| 2024-10-01 | $13.37 | $13.04 | $0.33 | 19,871.0 | +0.00% |
| 2024-09-30 | $13.37 | $13.01 | $0.3599 | 27,175.0 | +1.92% |
| 2024-09-27 | $13.45 | $13.03 | $0.42 | 23,287.0 | -2.14% |
| 2024-09-26 | $13.50 | $13.25 | $0.25 | 15,346.0 | +0.11% |
| 2024-09-25 | $13.36 | $13.20 | $0.16 | 14,719.0 | +0.76% |
| 2024-09-24 | $13.45 | $13.11 | $0.34 | 12,914.0 | -0.38% |
| 2024-09-23 | $13.41 | $13.20 | $0.21 | 10,539.0 | -0.67% |
| 2024-09-20 | $13.71 | $13.25 | $0.46 | 26,873.0 | -1.77% |
| 2024-09-19 | $13.59 | $13.03 | $0.56 | 31,545.0 | +4.46% |
| 2024-09-18 | $13.34 | $12.78 | $0.56 | 24,371.0 | +0.85% |
Versabank 주식 (VBNK) 연도별 가격 이력
이 심층 분석에서는 Versabank 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VBNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Versabank 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Versabank 주식 (VBNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $15.78 | $13.00 | $2.78 | 574,900.0 | +14.95% |
| 2024-09 | $14.22 | $12.26 | $1.96 | 727,733.0 | -1.63% |
| 2024-08 | $13.64 | $10.59 | $3.05 | 1,030,309.0 | +11.39% |
| 2024-07 | $12.38 | $10.37 | $2.01 | 629,886.0 | +12.64% |
| 2024-06 | $11.25 | $9.47 | $1.78 | 340,609.0 | +10.81% |
| 2024-05 | $9.97 | $9.50 | $0.47 | 176,252.0 | -3.38% |
| 2024-04 | $10.99 | $9.50 | $1.49 | 582,387.0 | -5.19% |
| 2024-03 | $12.19 | $9.88 | $2.31 | 794,034.0 | -10.55% |
| 2024-02 | $12.09 | $10.82 | $1.27 | 461,852.0 | +5.05% |
| 2024-01 | $11.50 | $10.85 | $0.6499 | 421,486.0 | +3.01% |
Versabank 주식 (VBNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.10 | $7.74 | $3.36 | 282,590.0 | +39.65% |
| 2023-11 | $8.11 | $7.36 | $0.75 | 102,141.0 | +2.50% |
| 2023-10 | $7.93 | $7.24 | $0.69 | 153,270.0 | -2.61% |
| 2023-09 | $8.64 | $7.69 | $0.95 | 87,270.0 | -8.13% |
| 2023-08 | $9.02 | $7.98 | $1.04 | 149,489.0 | -3.72% |
| 2023-07 | $8.96 | $7.30 | $1.66 | 200,380.0 | +17.15% |
| 2023-06 | $8.01 | $6.95 | $1.06 | 634,466.0 | +7.98% |
| 2023-05 | $7.37 | $6.37 | $1.00 | 194,683.0 | -4.49% |
| 2023-04 | $7.74 | $7.32 | $0.42 | 189,834.0 | -0.27% |
| 2023-03 | $7.64 | $7.00 | $0.64 | 710,100.0 | -1.21% |
| 2023-02 | $7.90 | $7.41 | $0.49 | 1,626,944.0 | -4.36% |
| 2023-01 | $7.98 | $7.45 | $0.53 | 199,418.0 | +3.65% |
Versabank 주식 (VBNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.68 | $6.62 | $1.06 | 1,152,139.0 | +12.65% |
| 2022-11 | $7.38 | $6.59 | $0.7896 | 310,731.0 | -3.68% |
| 2022-10 | $7.30 | $6.55 | $0.75 | 133,357.0 | -0.64% |
| 2022-09 | $7.60 | $6.98 | $0.62 | 247,048.0 | -5.80% |
| 2022-08 | $7.99 | $7.25 | $0.74 | 326,909.0 | -0.13% |
| 2022-07 | $7.43 | $6.98 | $0.45 | 334,396.0 | +1.92% |
| 2022-06 | $8.77 | $7.23 | $1.54 | 280,457.0 | -20.44% |
| 2022-05 | $10.10 | $8.02 | $2.08 | 236,614.0 | -10.47% |
| 2022-04 | $11.99 | $10.04 | $1.95 | 118,462.0 | -10.35% |
| 2022-03 | $12.00 | $10.66 | $1.34 | 676,128.0 | -0.61% |
| 2022-02 | $11.86 | $10.89 | $0.9745 | 117,885.0 | -1.55% |
| 2022-01 | $12.25 | $10.76 | $1.49 | 547,718.0 | -2.09% |
2.03%
3.55%
자본화:
|
볼륨(24시간):