Stockscreener 앱 받기
117.10
4.42%
-5.415
시간 외 거래:
117.10
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $121.5 | $116.8 | $4.66 | 284,431.0 | -4.42% |
| 2025-05-02 | $127.0 | $118.4 | $8.63 | 324,968.0 | +4.67% |
| 2025-05-01 | $119.7 | $115.2 | $4.50 | 221,727.0 | +2.21% |
| 2025-04-30 | $115.2 | $109.7 | $5.56 | 226,587.0 | -1.17% |
| 2025-04-29 | $116.2 | $114.1 | $2.07 | 170,500.0 | +1.45% |
| 2025-04-28 | $117.8 | $113.6 | $4.21 | 211,426.0 | +0.25% |
| 2025-04-25 | $114.2 | $111.0 | $3.21 | 165,608.0 | +0.21% |
| 2025-04-24 | $114.3 | $107.5 | $6.80 | 187,819.0 | +5.19% |
| 2025-04-23 | $111.0 | $107.5 | $3.44 | 148,795.0 | +2.71% |
| 2025-04-22 | $107.0 | $103.9 | $3.09 | 230,339.0 | +2.03% |
| 2025-04-21 | $108.0 | $101.6 | $6.43 | 162,250.0 | -4.66% |
| 2025-04-17 | $112.9 | $105.5 | $7.41 | 821,038.0 | -1.73% |
| 2025-04-16 | $111.9 | $105.8 | $6.18 | 461,784.0 | -2.04% |
| 2025-04-15 | $114.3 | $110.1 | $4.16 | 201,790.0 | +0.44% |
| 2025-04-14 | $115.0 | $110.2 | $4.75 | 180,551.0 | -0.49% |
| 2025-04-11 | $113.3 | $107.0 | $6.28 | 191,453.0 | +1.82% |
| 2025-04-10 | $114.9 | $108.3 | $6.59 | 237,339.0 | -5.52% |
| 2025-04-09 | $118.9 | $104.8 | $14.09 | 320,634.0 | +9.65% |
| 2025-04-08 | $114.2 | $105.4 | $8.82 | 227,898.0 | -1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $127.0 | $115.2 | $11.81 | 1,115,557.0 | +2.25% |
| 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% |
Vse Corp 주식 (VSEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.44 | $59.67 | $6.77 | 1,265,900.0 | +6.92% |
| 2023-11 | $63.23 | $52.58 | $10.65 | 1,524,136.0 | +12.32% |
| 2023-10 | $56.73 | $48.47 | $8.27 | 1,379,215.0 | +6.66% |
| 2023-09 | $58.94 | $49.50 | $9.44 | 2,207,536.0 | -11.12% |
| 2023-08 | $57.46 | $51.68 | $5.78 | 1,581,400.0 | +5.58% |
| 2023-07 | $55.39 | $50.05 | $5.34 | 2,655,306.0 | -1.72% |
| 2023-06 | $57.54 | $46.20 | $11.34 | 870,756.0 | +16.29% |
| 2023-05 | $55.32 | $42.29 | $13.03 | 882,871.0 | +11.21% |
| 2023-04 | $45.47 | $40.88 | $4.59 | 494,383.0 | -5.81% |
| 2023-03 | $59.15 | $39.88 | $19.27 | 1,717,610.0 | -21.79% |
| 2023-02 | $57.92 | $52.47 | $5.45 | 1,133,595.0 | +4.57% |
| 2023-01 | $55.00 | $45.28 | $9.72 | 893,457.0 | +17.11% |
0.51%
0.18%
자본화:
|
볼륨(24시간):