Stockscreener 앱 받기
182.85
1.30%
-2.41
시간 외 거래:
182.85
Vse Corp 주식 (VSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $188.7 | $179.5 | $9.16 | 1,057,604.0 | -1.30% |
| 2026-03-18 | $194.2 | $184.1 | $10.18 | 1,015,636.0 | -3.31% |
| 2026-03-17 | $197.0 | $189.6 | $7.43 | 638,334.0 | -1.27% |
| 2026-03-16 | $204.0 | $193.3 | $10.71 | 691,128.0 | -0.44% |
| 2026-03-13 | $205.6 | $192.3 | $13.25 | 687,791.0 | -2.47% |
| 2026-03-12 | $214.3 | $199.0 | $15.28 | 717,705.0 | -7.16% |
| 2026-03-11 | $222.4 | $213.6 | $8.82 | 518,462.0 | -0.54% |
| 2026-03-10 | $223.7 | $214.8 | $8.94 | 676,405.0 | -0.58% |
| 2026-03-09 | $222.0 | $210.0 | $11.97 | 1,020,614.0 | +3.99% |
| 2026-03-06 | $215.7 | $207.7 | $7.96 | 352,287.0 | -2.17% |
| 2026-03-05 | $223.6 | $210.0 | $13.63 | 389,492.0 | -4.34% |
| 2026-03-04 | $225.3 | $214.8 | $10.54 | 473,144.0 | +3.30% |
| 2026-03-03 | $219.2 | $208.9 | $10.27 | 418,108.0 | -2.41% |
| 2026-03-02 | $228.7 | $221.3 | $7.37 | 572,081.0 | -2.25% |
| 2026-02-27 | $227.4 | $216.7 | $10.74 | 616,487.0 | +0.25% |
| 2026-02-26 | $229.0 | $212.7 | $16.28 | 772,403.0 | +3.17% |
| 2026-02-25 | $231.6 | $218.7 | $12.91 | 509,399.0 | -2.06% |
| 2026-02-24 | $228.1 | $218.1 | $9.97 | 345,031.0 | +0.85% |
| 2026-02-23 | $227.8 | $220.3 | $7.44 | 384,775.0 | -2.41% |
| 2026-02-20 | $229.0 | $217.9 | $11.08 | 422,796.0 | +1.39% |
| 2026-02-19 | $225.6 | $213.6 | $12.02 | 611,872.0 | +3.31% |
| 2026-02-18 | $221.4 | $210.9 | $10.53 | 701,644.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $228.7 | $179.5 | $49.19 | 10,286,395.0 | -19.47% |
| 2026-02 | $231.6 | $186.5 | $45.10 | 15,929,852.0 | +3.89% |
| 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% |
0.26%
0.67%
자본화:
|
볼륨(24시간):