시장 데이터를 불러오는 중
전체 종목
Visteon Corporation - Common Stock 과거 주가
Visteon Corporation - Common Stock · VC · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Visteon Corporation - Common Stock · VC · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩118,873 | ₩122,022 | ₩114,116 | ₩114,478 | -3.70% | 210.5만 |
| 2026.09.28–2026.10.02 | ₩120,414 | ₩120,521 | ₩114,813 | ₩118,954 | -1.21% | 310.2만 |
| 2026.09.21–2026.09.25 | ₩127,342 | ₩127,677 | ₩119,074 | ₩121,218 | -4.81% | 238.8만 |
| 2026.09.14–2026.09.18 | ₩133,747 | ₩134,350 | ₩124,716 | ₩126,779 | -5.21% | 383.7만 |
| 2026.09.08–2026.09.11 | ₩137,124 | ₩137,218 | ₩130,840 | ₩135,248 | -1.37% | 119.7만 |
| 2026.08.31–2026.09.04 | ₩137,540 | ₩138,571 | ₩133,788 | ₩137,540 | 0.00% | 181.5만 |
| 2026.08.24–2026.08.28 | ₩141,962 | ₩141,962 | ₩134,149 | ₩136,709 | -3.70% | 220.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,406 |
| ₩139,161 |
| ₩141,962 |
| -1.51% |
| 178.4만 |
| 2026.08.10–2026.08.14 | ₩139,536 | ₩145,339 | ₩137,365 | ₩145,017 | +3.93% | 157.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,024 | ₩146,786 | ₩135,704 | ₩139,536 | -1.05% | 194.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,354 | ₩145,915 | ₩136,575 | ₩140,086 | -0.19% | 282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,453 | ₩142,699 | ₩127,490 | ₩139,027 | -1.71% | 305.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,819 | ₩144,052 | ₩136,427 | ₩140,501 | -1.62% | 196.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩135,918 | ₩146,089 | ₩134,913 | ₩142,819 | +5.08% | 254.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,057 | ₩138,143 | ₩125,721 | ₩137,285 | +0.17% | 419.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,822 | ₩170,116 | ₩129,888 | ₩138,129 | -16.20% | 585만 |
|---|
| 2026.06.15–2026.06.18 | ₩161,338 | ₩162,611 | ₩145,727 | ₩152,508 | -5.47% | 218.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩159,945 | ₩164,407 | ₩156,086 | ₩158,712 | -0.77% | 204.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,112 | ₩167,663 | ₩155,215 | ₩157,399 | +0.82% | 219.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩153,070 | ₩162,196 | ₩152,186 | ₩158,511 | +3.55% | 183.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,828 | ₩155,067 | ₩138,947 | ₩152,052 | +1.48% | 202만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,593 | ₩157,171 | ₩147,107 | ₩148,059 | -3.60% | 217.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,206 | ₩155,523 | ₩143,396 | ₩153,231 | +3.39% | 264.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩154,464 | ₩158,069 | ₩142,860 | ₩148,541 | -3.83% | 385.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩131,282 | ₩154,960 | ₩131,282 | ₩152,347 | +16.05% | 530.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,984 | ₩135,355 | ₩120,816 | ₩132,193 | +5.77% | 309.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,928 | ₩131,322 | ₩120,334 | ₩125,962 | +3.31% | 215.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,793 | ₩126,123 | ₩114,116 | ₩122,451 | +3.08% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,721 | ₩120,468 | ₩113,620 | ₩117,694 | -0.02% | 183만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,562 | ₩123,014 | ₩111,878 | ₩114,277 | -5.21% | 364.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,106 | ₩123,871 | ₩119,007 | ₩119,382 | -0.60% | 256.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,930 | ₩128,280 | ₩118,779 | ₩121,044 | -3.11% | 297.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩124,501 | ₩134,270 | ₩122,799 | ₩128,200 | +2.97% | 323.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩139,831 | ₩143,958 | ₩120,468 | ₩124,501 | -10.96% | 450.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩135,208 | ₩140,769 | ₩129,178 | ₩140,622 | +4.00% | 337.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,156 | ₩137,365 | ₩121,607 | ₩135,208 | +10.68% | 272.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩122,893 | ₩125,922 | ₩120,173 | ₩121,754 | -0.93% | 293만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,756 | ₩130,371 | ₩120,937 | ₩122,491 | -1.82% | 228.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,431 | ₩136,561 | ₩124,943 | ₩125,546 | -6.61% | 221.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,151 | ₩141,332 | ₩129,151 | ₩136,535 | +5.72% | 206만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,518 | ₩130,732 | ₩126,297 | ₩129,821 | -0.53% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩133,975 | ₩134,592 | ₩128,629 | ₩130,384 | -2.68% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,416 | ₩139,416 | ₩132,997 | ₩133,814 | -4.02% | 274.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,466 | ₩141,948 | ₩132,086 | ₩138,598 | +3.85% | 170.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩137,312 | ₩139,308 | ₩133,292 | ₩133,305 | -2.92% | 172.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,119 | ₩139,456 | ₩135,422 | ₩138,357 | +1.64% | 86.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,442 | ₩140,193 | ₩130,210 | ₩136,628 | -2.02% | 191.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,315 | ₩145,848 | ₩138,451 | ₩140,863 | -1.71% | 150.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,109 | ₩147,483 | ₩138,665 | ₩142,940 | +0.58% | 178.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,878 | ₩145,741 | ₩138,330 | ₩143,597 | -0.20% | 314.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,419 | ₩156,957 | ₩143,034 | ₩144,481 | -5.83% | 270.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩151,221 | ₩155,603 | ₩146,571 | ₩152,467 | +0.82% | 264.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,516 | ₩153,526 | ₩148,005 | ₩148,434 | -2.03% | 42.8만 |
|---|