Stockscreener 앱 받기
130.98
0.55%
0.72
시간 외 거래:
130.98
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $137.7 | $133.8 | $3.87 | 138,201.0 | +1.50% |
| 2025-06-20 | $137.5 | $134.5 | $2.98 | 173,735.0 | -0.14% |
| 2025-06-18 | $137.8 | $133.0 | $4.78 | 142,245.0 | +0.99% |
| 2025-06-17 | $135.5 | $131.3 | $4.18 | 136,564.0 | +0.32% |
| 2025-06-16 | $140.0 | $133.5 | $6.53 | 198,147.0 | -2.85% |
| 2025-06-13 | $140.3 | $137.2 | $3.18 | 182,789.0 | -1.85% |
| 2025-06-12 | $140.6 | $137.3 | $3.29 | 152,106.0 | +1.64% |
| 2025-06-11 | $139.5 | $132.8 | $6.64 | 245,675.0 | +3.65% |
| 2025-06-10 | $133.6 | $131.2 | $2.38 | 120,543.0 | +0.10% |
| 2025-06-09 | $135.0 | $130.5 | $4.46 | 174,302.0 | -0.27% |
| 2025-06-06 | $135.0 | $132.1 | $2.90 | 142,539.0 | +1.36% |
| 2025-06-05 | $133.5 | $130.6 | $2.87 | 148,397.0 | +0.53% |
| 2025-06-04 | $132.0 | $129.2 | $2.82 | 177,699.0 | -0.16% |
| 2025-06-03 | $133.6 | $129.0 | $4.58 | 449,842.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $140.6 | $124.2 | $16.40 | 4,952,467.0 | +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% |
1.56%
자본화:
|
볼륨(24시간):