Stockscreener 앱 받기
114.99
1.09%
-1.27
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $118.1 | $115.0 | $3.10 | 85,748.0 | -1.09% |
| 2024-11-26 | $117.1 | $113.9 | $3.18 | 106,117.0 | +0.15% |
| 2024-11-25 | $121.9 | $113.8 | $8.04 | 309,035.0 | -0.76% |
| 2024-11-22 | $117.7 | $115.1 | $2.57 | 217,549.0 | +2.38% |
| 2024-11-21 | $117.1 | $113.7 | $3.41 | 149,370.0 | -0.48% |
| 2024-11-20 | $115.4 | $113.5 | $1.95 | 137,886.0 | -0.50% |
| 2024-11-19 | $116.1 | $112.6 | $3.51 | 211,884.0 | +0.94% |
| 2024-11-18 | $116.6 | $113.7 | $2.89 | 116,591.0 | -0.88% |
| 2024-11-15 | $117.4 | $113.9 | $3.54 | 134,776.0 | -1.79% |
| 2024-11-14 | $121.7 | $116.1 | $5.55 | 276,075.0 | -3.23% |
| 2024-11-13 | $123.9 | $119.9 | $4.02 | 231,339.0 | +0.17% |
| 2024-11-12 | $121.6 | $118.7 | $2.85 | 165,424.0 | +0.31% |
| 2024-11-11 | $121.0 | $117.9 | $3.04 | 156,932.0 | +2.54% |
| 2024-11-08 | $118.9 | $114.1 | $4.80 | 143,352.0 | +2.95% |
| 2024-11-07 | $117.0 | $113.2 | $3.73 | 181,804.0 | -1.76% |
| 2024-11-06 | $116.8 | $108.7 | $8.10 | 386,492.0 | +9.56% |
| 2024-11-05 | $106.7 | $102.3 | $4.38 | 217,282.0 | +3.22% |
| 2024-11-04 | $105.0 | $102.0 | $3.02 | 134,319.0 | -0.33% |
| 2024-11-01 | $105.7 | $102.7 | $2.99 | 202,612.0 | +0.69% |
| 2024-10-31 | $107.2 | $102.5 | $4.62 | 211,919.0 | -3.44% |
| 2024-10-30 | $108.3 | $106.2 | $2.05 | 216,320.0 | -0.23% |
| 2024-10-29 | $106.7 | $104.3 | $2.32 | 179,402.0 | +1.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $123.9 | $102.0 | $21.90 | 3,650,335.0 | +12.05% |
| 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% |
Vse Corp 주식 (VSEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.04 | $42.78 | $8.26 | 1,008,001.0 | -4.40% |
| 2022-11 | $53.00 | $44.16 | $8.84 | 922,793.0 | +5.94% |
| 2022-10 | $47.37 | $35.39 | $11.98 | 458,334.0 | +30.76% |
| 2022-09 | $42.16 | $33.22 | $8.95 | 502,887.0 | -15.41% |
| 2022-08 | $47.29 | $38.66 | $8.63 | 356,365.0 | -0.24% |
| 2022-07 | $42.72 | $31.85 | $10.87 | 404,128.0 | +11.63% |
| 2022-06 | $40.31 | $33.66 | $6.65 | 663,748.0 | -3.29% |
| 2022-05 | $43.75 | $36.00 | $7.75 | 822,580.0 | -10.27% |
| 2022-04 | $47.18 | $39.48 | $7.70 | 1,009,339.0 | -6.03% |
| 2022-03 | $50.13 | $42.98 | $7.15 | 1,025,165.0 | -3.27% |
| 2022-02 | $52.45 | $45.37 | $7.08 | 547,452.0 | -7.62% |
| 2022-01 | $62.52 | $48.29 | $14.23 | 536,777.0 | -15.36% |
0.10%
0.44%
자본화:
|
볼륨(24시간):