Stockscreener 앱 받기
208.56
1.31%
2.44
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $215.0 | $207.2 | $7.75 | 215,222.0 | +1.30% |
| 2026-02-11 | $213.1 | $203.8 | $9.31 | 514,844.0 | -2.43% |
| 2026-02-10 | $214.7 | $200.2 | $14.53 | 888,247.0 | +3.07% |
| 2026-02-09 | $206.5 | $199.6 | $6.87 | 648,432.0 | +2.49% |
| 2026-02-06 | $201.6 | $193.4 | $8.20 | 802,075.0 | +5.53% |
| 2026-02-05 | $195.1 | $188.7 | $6.45 | 1,064,920.0 | -2.12% |
| 2026-02-04 | $199.0 | $186.5 | $12.49 | 1,496,322.0 | -0.74% |
| 2026-02-03 | $198.9 | $189.0 | $9.92 | 2,662,804.0 | +2.16% |
| 2026-02-02 | $203.5 | $188.1 | $15.40 | 1,730,941.0 | -12.65% |
| 2026-01-30 | $225.0 | $215.0 | $10.02 | 449,313.0 | +0.43% |
| 2026-01-29 | $220.1 | $209.2 | $10.89 | 527,103.0 | +5.64% |
| 2026-01-28 | $213.8 | $204.4 | $9.48 | 225,397.0 | -2.58% |
| 2026-01-27 | $212.8 | $208.2 | $4.55 | 121,745.0 | +1.48% |
| 2026-01-26 | $210.3 | $203.9 | $6.36 | 127,694.0 | +1.16% |
| 2026-01-23 | $213.3 | $205.8 | $7.45 | 249,606.0 | -3.02% |
| 2026-01-22 | $218.2 | $211.0 | $7.22 | 231,192.0 | -1.83% |
| 2026-01-21 | $217.0 | $208.0 | $9.00 | 216,289.0 | +3.13% |
| 2026-01-20 | $214.0 | $208.6 | $5.38 | 166,202.0 | -2.03% |
| 2026-01-16 | $216.4 | $211.0 | $5.45 | 262,671.0 | +1.34% |
| 2026-01-15 | $213.0 | $207.7 | $5.31 | 273,544.0 | +1.20% |
| 2026-01-14 | $211.3 | $201.8 | $9.55 | 261,191.0 | +0.58% |
| 2026-01-13 | $213.2 | $206.0 | $7.24 | 178,287.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $215.0 | $186.5 | $28.50 | 10,023,807.0 | -4.47% |
| 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% |
0.98%
0.80%
자본화:
|
볼륨(24시간):