Stockscreener 앱 받기
15.30
0.92%
0.14
시장 영업 전:
15.25
-0.05
-0.33%
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $15.32 | $14.86 | $0.46 | 1,471,516.0 | +0.92% |
| 2025-09-29 | $15.19 | $14.89 | $0.295 | 1,325,142.0 | +0.86% |
| 2025-09-26 | $15.12 | $14.67 | $0.45 | 1,147,444.0 | +0.87% |
| 2025-09-25 | $14.91 | $14.68 | $0.23 | 1,089,776.0 | -2.17% |
| 2025-09-24 | $15.39 | $14.98 | $0.41 | 1,262,283.0 | +0.13% |
| 2025-09-23 | $15.86 | $15.13 | $0.73 | 1,075,566.0 | -0.98% |
| 2025-09-22 | $15.56 | $15.29 | $0.265 | 1,163,487.0 | +0.00% |
| 2025-09-19 | $15.77 | $15.14 | $0.63 | 4,660,717.0 | -2.85% |
| 2025-09-18 | $15.95 | $15.52 | $0.43 | 1,111,774.0 | +4.15% |
| 2025-09-17 | $15.64 | $14.95 | $0.69 | 1,085,270.0 | -0.13% |
| 2025-09-16 | $15.33 | $15.04 | $0.29 | 825,394.0 | +0.60% |
| 2025-09-15 | $15.34 | $15.02 | $0.325 | 990,059.0 | -0.92% |
| 2025-09-12 | $15.53 | $15.17 | $0.36 | 1,249,285.0 | -1.61% |
| 2025-09-11 | $15.53 | $15.26 | $0.265 | 1,116,322.0 | +1.37% |
| 2025-09-10 | $15.41 | $15.07 | $0.335 | 981,844.0 | +0.26% |
| 2025-09-09 | $15.35 | $15.07 | $0.27 | 1,003,763.0 | -0.85% |
| 2025-09-08 | $15.66 | $15.16 | $0.50 | 1,088,948.0 | -1.16% |
| 2025-09-05 | $15.78 | $15.37 | $0.41 | 917,955.0 | +1.57% |
| 2025-09-04 | $15.32 | $14.83 | $0.49 | 930,087.0 | +2.34% |
| 2025-09-03 | $15.04 | $14.71 | $0.3333 | 1,100,186.0 | +0.81% |
Vishay Intertechnology Inc 주식 (VSH) 연도별 가격 이력
이 심층 분석에서는 Vishay Intertechnology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vishay Intertechnology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.95 | $14.56 | $1.39 | 28,065,133.0 | -1.03% |
| 2025-08 | $16.34 | $13.03 | $3.31 | 41,324,980.0 | -5.67% |
| 2025-07 | $18.20 | $15.64 | $2.56 | 30,357,182.0 | +3.21% |
| 2025-06 | $16.24 | $13.77 | $2.47 | 31,494,247.0 | +12.86% |
| 2025-05 | $15.35 | $12.00 | $3.35 | 37,861,257.0 | +8.31% |
| 2025-04 | $15.99 | $10.35 | $5.64 | 61,506,387.0 | -18.30% |
| 2025-03 | $17.89 | $15.64 | $2.25 | 41,113,688.0 | -7.23% |
| 2025-02 | $19.81 | $15.88 | $3.93 | 40,063,680.0 | +1.24% |
| 2025-01 | $17.78 | $15.87 | $1.91 | 29,545,127.0 | -0.06% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.62 | $16.75 | $2.88 | 50,222,126.0 | -11.83% |
| 2024-11 | $20.15 | $14.95 | $5.20 | 45,258,778.0 | +12.62% |
| 2024-10 | $18.87 | $16.94 | $1.93 | 19,713,319.0 | -10.31% |
| 2024-09 | $19.87 | $17.42 | $2.45 | 34,180,863.0 | -6.15% |
| 2024-08 | $24.32 | $19.54 | $4.79 | 26,588,238.0 | -17.11% |
| 2024-07 | $24.68 | $21.78 | $2.90 | 20,509,679.0 | +9.01% |
| 2024-06 | $23.99 | $21.73 | $2.26 | 18,278,040.0 | -5.63% |
| 2024-05 | $24.19 | $21.69 | $2.50 | 24,423,376.0 | +2.12% |
| 2024-04 | $23.23 | $20.83 | $2.40 | 26,472,665.0 | +2.03% |
| 2024-03 | $23.77 | $21.28 | $2.49 | 27,070,919.0 | +4.28% |
| 2024-02 | $22.61 | $20.93 | $1.68 | 33,028,366.0 | +0.09% |
| 2024-01 | $23.92 | $21.63 | $2.29 | 20,078,154.0 | -9.35% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.72 | $22.01 | $2.71 | 23,263,921.0 | +7.83% |
| 2023-11 | $23.79 | $21.15 | $2.64 | 25,611,500.0 | -0.04% |
| 2023-10 | $25.22 | $22.04 | $3.18 | 32,722,223.0 | -10.03% |
| 2023-09 | $27.78 | $24.03 | $3.75 | 34,986,176.0 | -9.91% |
| 2023-08 | $28.41 | $25.78 | $2.63 | 21,674,883.0 | -2.52% |
| 2023-07 | $30.10 | $27.74 | $2.36 | 17,050,284.0 | -4.25% |
| 2023-06 | $29.66 | $25.38 | $4.28 | 22,263,231.0 | +14.04% |
| 2023-05 | $26.74 | $20.82 | $5.92 | 24,407,206.0 | +21.09% |
| 2023-04 | $22.69 | $20.57 | $2.12 | 15,475,049.0 | -5.88% |
| 2023-03 | $22.64 | $20.82 | $1.82 | 22,188,399.0 | +6.55% |
| 2023-02 | $24.48 | $20.51 | $3.96 | 23,168,699.0 | -7.25% |
| 2023-01 | $23.10 | $21.34 | $1.76 | 13,821,479.0 | +6.12% |
0.37%
2.70%
자본화:
|
볼륨(24시간):