Stockscreener 앱 받기
31.80
2.45%
-0.80
시장 영업 전:
32.44
0.64
+2.01%
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $32.55 | $31.10 | $1.45 | 2,578,896.0 | -2.45% |
| 2026-09-23 | $32.79 | $31.80 | $0.99 | 2,172,801.0 | -1.63% |
| 2026-09-22 | $33.55 | $32.06 | $1.49 | 2,773,428.0 | +1.59% |
| 2026-09-21 | $33.54 | $32.24 | $1.30 | 1,957,931.0 | +0.34% |
| 2026-09-18 | $32.77 | $31.75 | $1.03 | 4,317,567.0 | +2.07% |
| 2026-09-17 | $32.96 | $31.76 | $1.20 | 2,768,300.0 | +1.69% |
| 2026-09-16 | $32.37 | $30.74 | $1.63 | 2,336,443.0 | -0.35% |
| 2026-09-15 | $32.60 | $30.97 | $1.63 | 2,950,260.0 | +2.05% |
| 2026-09-14 | $32.26 | $30.19 | $2.07 | 2,530,695.0 | -7.26% |
| 2026-09-11 | $34.04 | $31.42 | $2.62 | 3,353,628.0 | +6.14% |
| 2026-09-10 | $31.60 | $30.50 | $1.10 | 1,818,888.0 | -1.26% |
| 2026-09-09 | $32.34 | $31.41 | $0.93 | 2,932,398.0 | +0.70% |
| 2026-09-08 | $32.66 | $31.38 | $1.29 | 2,444,852.0 | -1.04% |
| 2026-09-04 | $32.06 | $30.74 | $1.32 | 2,344,069.0 | +4.43% |
| 2026-09-03 | $31.00 | $30.07 | $0.93 | 4,332,758.0 | -0.52% |
| 2026-09-02 | $31.08 | $29.66 | $1.42 | 3,182,394.0 | +3.31% |
| 2026-09-01 | $30.06 | $29.29 | $0.77 | 4,811,752.0 | -2.63% |
| 2026-08-31 | $31.28 | $29.96 | $1.32 | 6,290,893.0 | -0.43% |
| 2026-08-28 | $31.87 | $30.40 | $1.47 | 2,984,020.0 | -3.72% |
| 2026-08-27 | $31.95 | $31.05 | $0.8989 | 4,417,208.0 | +3.52% |
| 2026-08-26 | $31.52 | $30.31 | $1.21 | 6,372,894.0 | -2.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $34.04 | $29.29 | $4.75 | 52,185,956.0 | +4.50% |
| 2026-08 | $39.41 | $29.87 | $9.54 | 90,532,172.0 | -11.08% |
| 2026-07 | $55.00 | $29.68 | $25.32 | 134,232,077.0 | -36.37% |
| 2026-06 | $69.47 | $49.73 | $19.74 | 200,128,418.0 | +3.32% |
| 2026-05 | $55.24 | $28.38 | $26.86 | 128,030,656.0 | +79.67% |
| 2026-04 | $29.02 | $17.79 | $11.23 | 57,684,318.0 | +60.94% |
| 2026-03 | $19.17 | $15.61 | $3.56 | 40,656,671.0 | -3.85% |
| 2026-02 | $22.00 | $18.23 | $3.77 | 50,159,509.0 | -7.10% |
| 2026-01 | $20.31 | $14.68 | $5.63 | 47,413,503.0 | +39.06% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.00 | $13.35 | $2.65 | 28,688,190.0 | +8.12% |
| 2025-11 | $17.27 | $11.77 | $5.50 | 38,825,775.0 | -19.49% |
| 2025-10 | $17.79 | $14.65 | $3.14 | 37,607,552.0 | +10.98% |
| 2025-09 | $15.95 | $14.56 | $1.39 | 26,593,617.0 | -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% |
0.75%
3.91%
자본화:
|
볼륨(24시간):