Stockscreener 앱 받기
154.96
2.61%
-4.15
시간 외 거래:
154.96
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $162.1 | $154.7 | $7.40 | 149,065.0 | -2.61% |
| 2025-10-09 | $165.4 | $158.3 | $7.09 | 140,418.0 | -3.30% |
| 2025-10-08 | $166.3 | $162.2 | $4.07 | 99,472.0 | +1.17% |
| 2025-10-07 | $165.9 | $161.9 | $4.01 | 152,840.0 | -0.44% |
| 2025-10-06 | $167.2 | $161.4 | $5.80 | 157,099.0 | -0.57% |
| 2025-10-03 | $169.6 | $163.2 | $6.30 | 166,073.0 | -0.85% |
| 2025-10-02 | $167.5 | $160.4 | $7.06 | 165,723.0 | -0.38% |
| 2025-10-01 | $167.7 | $163.0 | $4.70 | 165,441.0 | +0.06% |
| 2025-09-30 | $168.2 | $162.6 | $5.65 | 263,327.0 | +1.22% |
| 2025-09-29 | $168.4 | $163.2 | $5.20 | 176,951.0 | -0.15% |
| 2025-09-26 | $166.0 | $160.9 | $5.12 | 156,267.0 | +2.09% |
| 2025-09-25 | $163.1 | $158.7 | $4.36 | 160,846.0 | -0.27% |
| 2025-09-24 | $169.2 | $161.3 | $7.90 | 164,575.0 | -3.67% |
| 2025-09-23 | $167.9 | $164.0 | $3.96 | 186,173.0 | +1.80% |
| 2025-09-22 | $165.8 | $157.0 | $8.75 | 254,700.0 | +2.36% |
| 2025-09-19 | $173.2 | $155.7 | $17.48 | 1,629,942.0 | -6.79% |
| 2025-09-18 | $174.6 | $167.0 | $7.56 | 280,754.0 | +3.82% |
| 2025-09-17 | $173.0 | $166.2 | $6.78 | 244,065.0 | -3.53% |
| 2025-09-16 | $172.7 | $163.6 | $9.07 | 265,255.0 | +4.18% |
| 2025-09-15 | $168.4 | $164.4 | $3.97 | 371,802.0 | +0.59% |
| 2025-09-12 | $168.2 | $163.9 | $4.25 | 183,257.0 | -2.03% |
| 2025-09-11 | $169.6 | $166.1 | $3.54 | 162,972.0 | +0.54% |
Vse Corp 주식 (VSEC) 연도별 가격 이력
이 심층 분석에서는 Vse Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vse Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vse Corp 주식 (VSEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $169.6 | $154.7 | $14.88 | 1,345,196.0 | -6.79% |
| 2025-09 | $174.6 | $155.7 | $18.88 | 5,869,695.0 | +2.36% |
| 2025-08 | $169.0 | $143.8 | $25.23 | 5,646,020.0 | +3.74% |
| 2025-07 | $158.1 | $123.7 | $34.42 | 3,861,649.0 | +19.51% |
| 2025-06 | $140.6 | $124.2 | $16.40 | 4,752,179.0 | +0.68% |
| 2025-05 | $139.5 | $112.5 | $27.00 | 5,909,818.0 | +13.60% |
| 2025-04 | $126.0 | $100.5 | $25.47 | 5,678,800.0 | -4.56% |
| 2025-03 | $128.7 | $110.2 | $18.57 | 5,089,042.0 | +1.26% |
| 2025-02 | $121.5 | $91.55 | $29.95 | 4,587,465.0 | +15.78% |
| 2025-01 | $108.0 | $88.69 | $19.31 | 4,652,006.0 | +7.62% |
Vse Corp 주식 (VSEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.0 | $94.14 | $25.84 | 4,957,623.0 | -17.43% |
| 2024-11 | $123.9 | $102.0 | $21.90 | 3,637,958.0 | +14.27% |
| 2024-10 | $108.3 | $80.61 | $27.69 | 5,627,778.0 | +24.04% |
| 2024-09 | $93.00 | $80.60 | $12.40 | 2,557,251.0 | -11.07% |
| 2024-08 | $93.59 | $73.36 | $20.23 | 3,323,100.0 | +4.54% |
| 2024-07 | $94.10 | $85.00 | $9.10 | 3,620,665.0 | +0.80% |
| 2024-06 | $91.73 | $76.58 | $15.15 | 3,466,644.0 | +7.84% |
| 2024-05 | $86.26 | $74.07 | $12.19 | 4,318,045.0 | +4.85% |
| 2024-04 | $81.97 | $74.83 | $7.14 | 1,529,238.0 | -2.41% |
| 2024-03 | $83.00 | $72.65 | $10.35 | 2,469,894.0 | +7.96% |
| 2024-02 | $74.52 | $59.18 | $15.34 | 1,895,913.0 | +19.30% |
| 2024-01 | $65.96 | $57.10 | $8.86 | 1,320,540.0 | -3.87% |
Vse Corp 주식 (VSEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.44 | $59.67 | $6.77 | 1,265,900.0 | +6.92% |
| 2023-11 | $63.23 | $52.58 | $10.65 | 1,524,136.0 | +12.32% |
| 2023-10 | $56.73 | $48.47 | $8.27 | 1,379,215.0 | +6.66% |
| 2023-09 | $58.94 | $49.50 | $9.44 | 2,207,536.0 | -11.12% |
| 2023-08 | $57.46 | $51.68 | $5.78 | 1,581,400.0 | +5.58% |
| 2023-07 | $55.39 | $50.05 | $5.34 | 2,655,306.0 | -1.72% |
| 2023-06 | $57.54 | $46.20 | $11.34 | 870,756.0 | +16.29% |
| 2023-05 | $55.32 | $42.29 | $13.03 | 882,871.0 | +11.21% |
| 2023-04 | $45.47 | $40.88 | $4.59 | 494,383.0 | -5.81% |
| 2023-03 | $59.15 | $39.88 | $19.27 | 1,717,610.0 | -21.79% |
| 2023-02 | $57.92 | $52.47 | $5.45 | 1,133,595.0 | +4.57% |
| 2023-01 | $55.00 | $45.28 | $9.72 | 893,457.0 | +17.11% |
1.97%
0.20%
자본화:
|
볼륨(24시간):