Vse Corp (VSEC)

Date: O: H: L: C: Vol:

Vse Corp 주식 (VSEC) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$166.95	$160.39	$6.56	448,655	+1.72%
Nov 02, 2026	$162.62	$150.31	$12.31	484,858	+8.37%
Oct 30, 2026	$154.90	$144.36	$10.54	363,941	-4.64%
Oct 29, 2026	$158.70	$145.03	$13.66	540,676	+6.10%
Oct 28, 2026	$149.50	$145.19	$4.31	414,212	-1.58%
Oct 27, 2026	$150.42	$145.65	$4.77	403,757	+0.39%
Oct 26, 2026	$150.49	$142.39	$8.10	546,737	+4.01%
Oct 23, 2026	$145.08	$138.85	$6.23	689,507	-4.04%
Oct 22, 2026	$150.38	$142.72	$7.66	565,764	-3.59%
Oct 21, 2026	$161.48	$152.78	$8.69	595,059	-1.82%
Oct 20, 2026	$161.70	$151.40	$10.30	535,938	-0.99%
Oct 19, 2026	$167.26	$157.51	$9.75	474,704	-3.66%
Oct 16, 2026	$164.51	$155.38	$9.13	735,496	+1.57%
Oct 15, 2026	$163.62	$152.34	$11.28	977,037	+1.83%
Oct 14, 2026	$168.27	$156.44	$11.82	589,106	-2.87%
Oct 13, 2026	$169.00	$158.35	$10.65	639,486	-2.45%
Oct 12, 2026	$175.61	$167.02	$8.59	345,920	-3.57%
Oct 09, 2026	$174.33	$168.56	$5.77	375,883	+2.15%
Oct 08, 2026	$170.51	$162.27	$8.25	553,789	+1.57%
Oct 07, 2026	$173.12	$163.82	$9.30	591,563	-0.68%
Oct 06, 2026	$172.72	$164.54	$8.18	443,918	+0.21%

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
Nov, 2026	$166.95	$150.31	$16.63	933,513	+10.23%
Oct, 2026	$175.61	$138.85	$36.76	12,013,274	-10.24%
Sep, 2026	$211.67	$163.91	$47.76	8,008,390	-21.08%
Aug, 2026	$247.85	$197.00	$50.85	8,009,371	+7.35%
Jul, 2026	$240.56	$183.20	$57.36	9,603,138	-14.93%
Jun, 2026	$232.15	$167.95	$64.20	11,041,406	+23.41%
May, 2026	$212.58	$156.22	$56.37	9,536,497	+7.85%
Apr, 2026	$232.61	$159.59	$73.02	11,037,401	-6.90%
Mar, 2026	$228.71	$164.11	$64.60	20,079,033	-18.79%
Feb, 2026	$231.60	$186.50	$45.10	15,929,852	+3.89%
Jan, 2026	$225.00	$173.41	$51.59	6,168,631	+26.51%

Vse Corp 주식 (VSEC) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$183.26	$160.81	$22.45	4,843,449	-2.88%
Nov, 2025	$185.56	$162.02	$23.54	4,538,323	-0.27%
Oct, 2025	$186.00	$154.67	$31.33	5,759,604	+8.69%
Sep, 2025	$174.56	$155.68	$18.88	5,869,695	+2.36%
Aug, 2025	$169.00	$143.77	$25.23	5,646,020	+3.74%
Jul, 2025	$158.11	$123.69	$34.42	3,861,649	+19.51%
Jun, 2025	$140.64	$124.24	$16.40	4,752,179	+0.68%
May, 2025	$139.51	$112.50	$27.00	5,909,818	+13.60%
Apr, 2025	$126.00	$100.53	$25.47	5,678,800	-4.56%
Mar, 2025	$128.72	$110.15	$18.57	5,089,042	+1.26%
Feb, 2025	$121.50	$91.55	$29.95	4,587,465	+15.78%
Jan, 2025	$108.00	$88.69	$19.31	4,652,006	+7.62%

Vse Corp 주식 (VSEC) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$119.98	$94.14	$25.84	4,957,623	-17.43%
Nov, 2024	$123.92	$102.02	$21.90	3,637,958	+14.27%
Oct, 2024	$108.30	$80.61	$27.69	5,627,778	+24.04%
Sep, 2024	$93.00	$80.60	$12.40	2,557,251	-11.07%
Aug, 2024	$93.59	$73.36	$20.23	3,323,100	+4.54%
Jul, 2024	$94.10	$85.00	$9.10	3,620,665	+0.80%
Jun, 2024	$91.73	$76.58	$15.15	3,466,644	+7.84%
May, 2024	$86.26	$74.07	$12.19	4,318,045	+4.85%
Apr, 2024	$81.97	$74.83	$7.14	1,529,238	-2.41%
Mar, 2024	$83.00	$72.65	$10.35	2,469,894	+7.96%
Feb, 2024	$74.52	$59.18	$15.34	1,895,913	+19.30%
Jan, 2024	$65.96	$57.10	$8.86	1,320,540	-3.87%

VSEC와(과) 유사한 종목