Stockscreener 앱 받기
175.26
1.57%
-3.2769
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $177.4 | $174.5 | $2.93 | 24,319.0 | -1.71% |
| 2026-09-23 | $183.2 | $175.2 | $8.00 | 312,629.0 | -2.66% |
| 2026-09-22 | $184.5 | $178.7 | $5.73 | 530,203.0 | +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% |
| 2026-09-14 | $189.7 | $185.0 | $4.66 | 250,484.0 | -3.78% |
| 2026-09-11 | $198.5 | $193.9 | $4.59 | 206,802.0 | +1.21% |
| 2026-09-10 | $198.5 | $190.8 | $7.65 | 248,624.0 | -2.66% |
| 2026-09-09 | $206.4 | $197.0 | $9.44 | 265,285.0 | -4.27% |
| 2026-09-08 | $211.7 | $200.6 | $11.03 | 336,772.0 | +1.38% |
| 2026-09-04 | $205.6 | $200.5 | $5.11 | 282,951.0 | +0.66% |
| 2026-09-03 | $202.8 | $189.4 | $13.47 | 381,631.0 | +3.06% |
| 2026-09-02 | $202.8 | $195.7 | $7.06 | 340,404.0 | -0.85% |
| 2026-09-01 | $206.2 | $196.7 | $9.54 | 303,070.0 | -5.00% |
| 2026-08-31 | $214.4 | $204.6 | $9.79 | 296,536.0 | -3.31% |
| 2026-08-28 | $221.8 | $214.4 | $7.31 | 182,160.0 | -2.34% |
| 2026-08-27 | $228.8 | $220.1 | $8.71 | 244,958.0 | -2.60% |
| 2026-08-26 | $227.7 | $217.8 | $9.92 | 411,655.0 | +4.25% |
| 2026-08-25 | $222.3 | $215.4 | $6.83 | 209,512.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $211.7 | $172.7 | $39.00 | 6,450,505.0 | -15.90% |
| 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% |
1.10%
0.21%
자본화:
|
볼륨(24시간):