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 | ₩118,969 | ₩122,121 | ₩114,208 | ₩114,570 | -3.70% | 210.5만 |
| 2026.09.28–2026.10.02 | ₩120,511 | ₩120,619 | ₩114,905 | ₩119,049 | -1.21% | 310.2만 |
| 2026.09.21–2026.09.25 | ₩127,445 | ₩127,780 | ₩119,170 | ₩121,316 | -4.81% | 238.8만 |
| 2026.09.14–2026.09.18 | ₩133,855 | ₩134,459 | ₩124,816 | ₩126,881 | -5.21% | 383.7만 |
| 2026.09.08–2026.09.11 | ₩137,235 | ₩137,329 | ₩130,945 | ₩135,357 | -1.37% | 119.7만 |
| 2026.08.31–2026.09.04 | ₩137,651 | ₩138,683 | ₩133,895 | ₩137,651 | 0.00% | 181.5만 |
| 2026.08.24–2026.08.28 | ₩142,076 | ₩142,076 | ₩134,258 | ₩136,819 | -3.70% | 220.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,523 |
| ₩139,273 |
| ₩142,076 |
| -1.51% |
| 178.4만 |
| 2026.08.10–2026.08.14 | ₩139,649 | ₩145,456 | ₩137,476 | ₩145,134 | +3.93% | 157.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,137 | ₩146,904 | ₩135,813 | ₩139,649 | -1.05% | 194.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,467 | ₩146,032 | ₩136,685 | ₩140,199 | -0.19% | 282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,567 | ₩142,814 | ₩127,592 | ₩139,139 | -1.71% | 305.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,934 | ₩144,168 | ₩136,537 | ₩140,614 | -1.62% | 196.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩136,028 | ₩146,207 | ₩135,022 | ₩142,934 | +5.08% | 254.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,168 | ₩138,254 | ₩125,822 | ₩137,396 | +0.17% | 419.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,955 | ₩170,253 | ₩129,993 | ₩138,241 | -16.20% | 585만 |
|---|
| 2026.06.15–2026.06.18 | ₩161,468 | ₩162,742 | ₩145,845 | ₩152,631 | -5.47% | 218.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,074 | ₩164,540 | ₩156,211 | ₩158,840 | -0.77% | 204.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,238 | ₩167,798 | ₩155,340 | ₩157,526 | +0.82% | 219.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩153,194 | ₩162,327 | ₩152,309 | ₩158,639 | +3.55% | 183.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,948 | ₩155,192 | ₩139,059 | ₩152,175 | +1.48% | 202만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,717 | ₩157,298 | ₩147,226 | ₩148,178 | -3.60% | 217.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,326 | ₩155,648 | ₩143,511 | ₩153,355 | +3.39% | 264.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩154,589 | ₩158,196 | ₩142,975 | ₩148,661 | -3.83% | 385.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩131,388 | ₩155,085 | ₩131,388 | ₩152,470 | +16.05% | 530.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,084 | ₩135,465 | ₩120,914 | ₩132,300 | +5.77% | 309.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,027 | ₩131,428 | ₩120,431 | ₩126,063 | +3.31% | 215.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,889 | ₩126,224 | ₩114,208 | ₩122,550 | +3.08% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,816 | ₩120,565 | ₩113,712 | ₩117,789 | -0.02% | 183만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,659 | ₩123,113 | ₩111,968 | ₩114,369 | -5.21% | 364.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,203 | ₩123,971 | ₩119,103 | ₩119,479 | -0.60% | 256.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,031 | ₩128,384 | ₩118,875 | ₩121,142 | -3.11% | 297.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩124,602 | ₩134,378 | ₩122,898 | ₩128,303 | +2.97% | 323.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩139,944 | ₩144,074 | ₩120,565 | ₩124,602 | -10.96% | 450.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩135,317 | ₩140,883 | ₩129,282 | ₩140,735 | +4.00% | 337.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,255 | ₩137,476 | ₩121,705 | ₩135,317 | +10.68% | 272.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩122,992 | ₩126,023 | ₩120,270 | ₩121,852 | -0.93% | 293만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,856 | ₩130,476 | ₩121,034 | ₩122,590 | -1.82% | 228.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,539 | ₩136,672 | ₩125,044 | ₩125,648 | -6.61% | 221.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,255 | ₩141,446 | ₩129,255 | ₩136,645 | +5.72% | 206만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,623 | ₩130,838 | ₩126,399 | ₩129,926 | -0.53% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,083 | ₩134,700 | ₩128,732 | ₩130,489 | -2.68% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,528 | ₩139,528 | ₩133,104 | ₩133,922 | -4.02% | 274.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,574 | ₩142,063 | ₩132,192 | ₩138,710 | +3.85% | 170.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩137,423 | ₩139,421 | ₩133,399 | ₩133,413 | -2.92% | 172.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,229 | ₩139,568 | ₩135,532 | ₩138,469 | +1.64% | 86.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,555 | ₩140,306 | ₩130,315 | ₩136,739 | -2.02% | 191.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,431 | ₩145,965 | ₩138,562 | ₩140,976 | -1.71% | 150.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,224 | ₩147,601 | ₩138,777 | ₩143,055 | +0.58% | 178.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,994 | ₩145,858 | ₩138,442 | ₩143,712 | -0.20% | 314.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,543 | ₩157,083 | ₩143,149 | ₩144,597 | -5.83% | 270.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩151,343 | ₩155,729 | ₩146,690 | ₩152,590 | +0.82% | 264.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,638 | ₩153,650 | ₩148,124 | ₩148,554 | -2.03% | 42.8만 |
|---|