Stockscreener 앱 받기
241.82
4.73%
10.92
시간 외 거래:
241.82
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $242.8 | $231.8 | $10.94 | 355,152.0 | +4.73% |
| 2026-08-13 | $244.5 | $230.1 | $14.47 | 383,762.0 | -4.82% |
| 2026-08-12 | $247.8 | $238.0 | $9.84 | 501,126.0 | +0.32% |
| 2026-08-11 | $242.5 | $225.6 | $16.90 | 530,415.0 | +9.31% |
| 2026-08-10 | $223.3 | $213.1 | $10.22 | 433,993.0 | +1.40% |
| 2026-08-07 | $229.0 | $215.2 | $13.78 | 568,126.0 | -3.22% |
| 2026-08-06 | $237.8 | $221.0 | $16.82 | 811,232.0 | +4.50% |
| 2026-08-05 | $218.4 | $210.5 | $7.85 | 431,482.0 | +0.71% |
| 2026-08-04 | $216.0 | $209.0 | $7.02 | 457,106.0 | +3.44% |
| 2026-08-03 | $207.3 | $197.0 | $10.33 | 325,599.0 | +6.54% |
| 2026-07-31 | $195.6 | $188.3 | $7.22 | 233,519.0 | +1.48% |
| 2026-07-30 | $192.2 | $184.3 | $7.85 | 292,841.0 | +3.55% |
| 2026-07-29 | $196.5 | $183.2 | $13.27 | 418,804.0 | -7.20% |
| 2026-07-28 | $201.7 | $193.4 | $8.22 | 471,084.0 | -0.80% |
| 2026-07-27 | $203.5 | $194.4 | $9.07 | 270,514.0 | +2.82% |
| 2026-07-24 | $203.0 | $194.5 | $8.46 | 384,747.0 | -0.98% |
| 2026-07-23 | $199.0 | $192.4 | $6.66 | 380,550.0 | +0.14% |
| 2026-07-22 | $204.0 | $194.4 | $9.59 | 427,249.0 | -2.69% |
| 2026-07-21 | $205.6 | $195.7 | $9.84 | 306,755.0 | +4.08% |
| 2026-07-20 | $204.9 | $194.0 | $10.94 | 327,780.0 | -2.51% |
| 2026-07-17 | $202.8 | $187.9 | $14.86 | 723,788.0 | +0.93% |
| 2026-07-16 | $201.8 | $195.4 | $6.39 | 372,727.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $247.8 | $197.0 | $50.85 | 5,153,145.0 | +24.40% |
| 2026-07 | $240.6 | $183.2 | $57.36 | 9,603,138.0 | -14.93% |
| 2026-06 | $232.2 | $167.9 | $64.20 | 11,041,406.0 | +23.41% |
| 2026-05 | $212.6 | $156.2 | $56.37 | 9,536,497.0 | +7.85% |
| 2026-04 | $232.6 | $159.6 | $73.02 | 11,037,401.0 | -6.90% |
| 2026-03 | $228.7 | $164.1 | $64.60 | 20,079,033.0 | -18.79% |
| 2026-02 | $231.6 | $186.5 | $45.10 | 15,929,852.0 | +3.89% |
| 2026-01 | $225.0 | $173.4 | $51.59 | 6,168,631.0 | +26.51% |
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% |
1.16%
자본화:
|
볼륨(24시간):