Stockscreener 앱 받기
158.65
2.87%
-4.68
시간 외 거래:
158.66
0.010
+0.01%
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $168.3 | $156.4 | $11.82 | 586,160.0 | -2.87% |
| 2026-10-13 | $169.0 | $158.3 | $10.65 | 639,486.0 | -2.45% |
| 2026-10-12 | $175.6 | $167.0 | $8.59 | 345,920.0 | -3.57% |
| 2026-10-09 | $174.3 | $168.6 | $5.77 | 375,883.0 | +2.15% |
| 2026-10-08 | $170.5 | $162.3 | $8.25 | 553,789.0 | +1.57% |
| 2026-10-07 | $173.1 | $163.8 | $9.30 | 591,563.0 | -0.68% |
| 2026-10-06 | $172.7 | $164.5 | $8.18 | 443,918.0 | +0.21% |
| 2026-10-05 | $171.7 | $163.6 | $8.14 | 386,329.0 | +0.51% |
| 2026-10-02 | $169.8 | $159.9 | $9.84 | 615,148.0 | +4.06% |
| 2026-10-01 | $165.6 | $157.9 | $7.69 | 629,304.0 | -2.39% |
| 2026-09-30 | $174.0 | $163.9 | $10.13 | 436,094.0 | -4.02% |
| 2026-09-29 | $180.0 | $170.8 | $9.18 | 298,807.0 | -1.75% |
| 2026-09-28 | $177.5 | $172.3 | $5.14 | 226,524.0 | -3.39% |
| 2026-09-25 | $185.3 | $179.3 | $5.96 | 255,238.0 | +0.18% |
| 2026-09-24 | $181.1 | $173.8 | $7.30 | 365,554.0 | +1.06% |
| 2026-09-23 | $183.2 | $175.2 | $8.00 | 312,605.0 | -2.66% |
| 2026-09-22 | $184.5 | $178.7 | $5.73 | 530,214.0 | +1.82% |
| 2026-09-21 | $183.2 | $175.4 | $7.75 | 502,870.0 | +3.04% |
| 2026-09-18 | $177.1 | $172.7 | $4.42 | 726,225.0 | -0.14% |
| 2026-09-17 | $188.8 | $174.0 | $14.81 | 641,944.0 | -5.26% |
| 2026-09-16 | $186.5 | $177.6 | $8.97 | 529,444.0 | +3.78% |
| 2026-09-15 | $186.5 | $175.0 | $11.53 | 566,848.0 | -5.08% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $175.6 | $156.4 | $19.17 | 5,167,500.0 | -3.67% |
| 2026-09 | $211.7 | $163.9 | $47.76 | 8,008,390.0 | -21.08% |
| 2026-08 | $247.8 | $197.0 | $50.85 | 8,009,371.0 | +7.35% |
| 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% |
3.53%
자본화:
|
볼륨(24시간):