Stockscreener 앱 받기
179.01
3.69%
6.24
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $181.5 | $173.4 | $8.07 | 111,771.0 | +3.91% |
| 2025-12-31 | $176.1 | $171.1 | $4.94 | 248,127.0 | -1.27% |
| 2025-12-30 | $179.8 | $174.9 | $4.84 | 123,728.0 | -2.09% |
| 2025-12-29 | $180.1 | $176.9 | $3.23 | 143,348.0 | -0.42% |
| 2025-12-26 | $181.0 | $176.4 | $4.64 | 109,181.0 | -0.42% |
| 2025-12-24 | $181.6 | $178.6 | $3.00 | 75,583.0 | +0.77% |
| 2025-12-23 | $183.3 | $176.3 | $6.97 | 287,846.0 | -0.06% |
| 2025-12-22 | $181.6 | $174.6 | $6.96 | 335,160.0 | +1.80% |
| 2025-12-19 | $176.7 | $167.1 | $9.58 | 524,363.0 | +4.86% |
| 2025-12-18 | $170.3 | $164.2 | $6.12 | 309,987.0 | +3.73% |
| 2025-12-17 | $170.0 | $160.8 | $9.18 | 221,795.0 | -4.01% |
| 2025-12-16 | $170.7 | $166.0 | $4.67 | 276,473.0 | -0.58% |
| 2025-12-15 | $172.6 | $167.5 | $5.09 | 222,968.0 | -0.41% |
| 2025-12-12 | $176.9 | $169.6 | $7.28 | 240,831.0 | -2.28% |
| 2025-12-11 | $175.4 | $169.6 | $5.81 | 186,238.0 | +2.32% |
| 2025-12-10 | $170.7 | $162.1 | $8.54 | 317,089.0 | +4.45% |
| 2025-12-09 | $169.0 | $162.8 | $6.24 | 153,597.0 | -2.69% |
| 2025-12-08 | $172.0 | $165.8 | $6.16 | 258,953.0 | -1.22% |
| 2025-12-05 | $172.3 | $168.2 | $4.01 | 176,739.0 | -1.15% |
| 2025-12-04 | $173.3 | $168.7 | $4.57 | 140,828.0 | +1.66% |
| 2025-12-03 | $172.0 | $166.0 | $5.98 | 304,879.0 | -1.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $181.5 | $173.4 | $8.07 | 111,771.0 | +3.91% |
Vse Corp 주식 (VSEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $183.3 | $160.8 | $22.45 | 4,843,449.0 | -2.88% |
| 2025-11 | $185.6 | $162.0 | $23.54 | 4,538,323.0 | -0.27% |
| 2025-10 | $186.0 | $154.7 | $31.33 | 5,759,604.0 | +8.69% |
| 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% |
1.26%
자본화:
|
볼륨(24시간):