Stockscreener 앱 받기
129.64
0.48%
-0.63
시간 외 거래:
129.64
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $130.8 | $125.3 | $5.55 | 170,514.0 | -0.48% |
| 2025-07-21 | $132.7 | $130.0 | $2.71 | 90,232.0 | -0.86% |
| 2025-07-18 | $133.4 | $130.6 | $2.84 | 135,819.0 | -0.79% |
| 2025-07-17 | $134.3 | $128.6 | $5.75 | 201,270.0 | +2.68% |
| 2025-07-16 | $129.2 | $125.0 | $4.22 | 152,148.0 | +2.88% |
| 2025-07-15 | $129.5 | $125.3 | $4.22 | 127,795.0 | -3.25% |
| 2025-07-14 | $130.2 | $126.4 | $3.76 | 138,271.0 | +2.30% |
| 2025-07-11 | $128.0 | $125.3 | $2.68 | 135,428.0 | -0.85% |
| 2025-07-10 | $129.1 | $125.0 | $4.05 | 130,879.0 | +1.08% |
| 2025-07-09 | $127.1 | $125.0 | $2.10 | 130,349.0 | +0.17% |
| 2025-07-08 | $126.9 | $123.7 | $3.19 | 160,808.0 | +0.07% |
| 2025-07-07 | $128.1 | $124.8 | $3.30 | 135,798.0 | -1.48% |
| 2025-07-03 | $131.5 | $126.9 | $4.56 | 143,668.0 | -1.83% |
| 2025-07-02 | $130.9 | $127.1 | $3.76 | 242,995.0 | +0.96% |
| 2025-07-01 | $131.5 | $126.4 | $5.08 | 170,779.0 | -1.43% |
| 2025-06-30 | $132.9 | $129.0 | $3.93 | 200,288.0 | +0.55% |
| 2025-06-27 | $131.0 | $126.4 | $4.61 | 922,681.0 | +1.98% |
| 2025-06-26 | $140.0 | $124.2 | $15.74 | 551,387.0 | -5.97% |
| 2025-06-25 | $140.6 | $135.4 | $5.14 | 183,780.0 | -2.46% |
| 2025-06-24 | $139.4 | $137.0 | $2.41 | 150,741.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $134.3 | $123.7 | $10.66 | 2,437,267.0 | -1.02% |
| 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% |
0.51%
4.10%
자본화:
|
볼륨(24시간):