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 | ₩118,981 | ₩122,133 | ₩114,220 | ₩114,582 | -3.70% | 210.5만 |
| 2026.09.28–2026.10.02 | ₩120,524 | ₩120,631 | ₩114,917 | ₩119,062 | -1.21% | 310.2만 |
| 2026.09.21–2026.09.25 | ₩127,458 | ₩127,793 | ₩119,183 | ₩121,329 | -4.81% | 238.8만 |
| 2026.09.14–2026.09.18 | ₩133,869 | ₩134,473 | ₩124,829 | ₩126,895 | -5.21% | 383.7만 |
| 2026.09.08–2026.09.11 | ₩137,249 | ₩137,343 | ₩130,959 | ₩135,371 | -1.37% | 119.7만 |
| 2026.08.31–2026.09.04 | ₩137,665 | ₩138,698 | ₩133,909 | ₩137,665 | 0.00% | 181.5만 |
| 2026.08.24–2026.08.28 | ₩142,091 | ₩142,091 | ₩134,272 | ₩136,833 | -3.70% | 220.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,538 |
| ₩139,288 |
| ₩142,091 |
| -1.51% |
| 178.4만 |
| 2026.08.10–2026.08.14 | ₩139,663 | ₩145,471 | ₩137,491 | ₩145,149 | +3.93% | 157.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,152 | ₩146,919 | ₩135,827 | ₩139,663 | -1.05% | 194.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,481 | ₩146,048 | ₩136,699 | ₩140,213 | -0.19% | 282.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,581 | ₩142,829 | ₩127,606 | ₩139,154 | -1.71% | 305.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,949 | ₩144,183 | ₩136,552 | ₩140,629 | -1.62% | 196.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩136,042 | ₩146,222 | ₩135,036 | ₩142,949 | +5.08% | 254.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,182 | ₩138,268 | ₩125,835 | ₩137,410 | +0.17% | 419.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,973 | ₩170,270 | ₩130,006 | ₩138,255 | -16.20% | 585만 |
|---|
| 2026.06.15–2026.06.18 | ₩161,485 | ₩162,759 | ₩145,860 | ₩152,647 | -5.47% | 218.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,090 | ₩164,557 | ₩156,228 | ₩158,856 | -0.77% | 204.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,254 | ₩167,816 | ₩155,356 | ₩157,542 | +0.82% | 219.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩153,210 | ₩162,344 | ₩152,325 | ₩158,655 | +3.55% | 183.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,964 | ₩155,208 | ₩139,073 | ₩152,191 | +1.48% | 202만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,733 | ₩157,314 | ₩147,241 | ₩148,194 | -3.60% | 217.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,341 | ₩155,664 | ₩143,526 | ₩153,371 | +3.39% | 264.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩154,605 | ₩158,213 | ₩142,990 | ₩148,676 | -3.83% | 385.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩131,401 | ₩155,101 | ₩131,401 | ₩152,486 | +16.05% | 530.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,097 | ₩135,479 | ₩120,926 | ₩132,313 | +5.77% | 309.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,039 | ₩131,442 | ₩120,443 | ₩126,077 | +3.31% | 215.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,901 | ₩126,238 | ₩114,220 | ₩122,563 | +3.08% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩117,828 | ₩120,577 | ₩113,724 | ₩117,801 | -0.02% | 183만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,671 | ₩123,126 | ₩111,980 | ₩114,381 | -5.21% | 364.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,215 | ₩123,984 | ₩119,116 | ₩119,491 | -0.60% | 256.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,044 | ₩128,397 | ₩118,888 | ₩121,154 | -3.11% | 297.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩124,615 | ₩134,392 | ₩122,911 | ₩128,316 | +2.97% | 323.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩139,958 | ₩144,089 | ₩120,577 | ₩124,615 | -10.96% | 450.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩135,331 | ₩140,897 | ₩129,296 | ₩140,750 | +4.00% | 337.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,267 | ₩137,491 | ₩121,718 | ₩135,331 | +10.68% | 272.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩123,005 | ₩126,036 | ₩120,282 | ₩121,865 | -0.93% | 293만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,869 | ₩130,489 | ₩121,047 | ₩122,603 | -1.82% | 228.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,553 | ₩136,686 | ₩125,057 | ₩125,661 | -6.61% | 221.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,269 | ₩141,461 | ₩129,269 | ₩136,659 | +5.72% | 206만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,637 | ₩130,851 | ₩126,412 | ₩129,939 | -0.53% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,097 | ₩134,714 | ₩128,746 | ₩130,503 | -2.68% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,543 | ₩139,543 | ₩133,118 | ₩133,936 | -4.02% | 274.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,588 | ₩142,078 | ₩132,206 | ₩138,724 | +3.85% | 170.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩137,437 | ₩139,435 | ₩133,413 | ₩133,427 | -2.92% | 172.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,243 | ₩139,583 | ₩135,546 | ₩138,483 | +1.64% | 86.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,569 | ₩140,321 | ₩130,328 | ₩136,753 | -2.02% | 191.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,446 | ₩145,981 | ₩138,577 | ₩140,991 | -1.71% | 150.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,239 | ₩147,617 | ₩138,792 | ₩143,070 | +0.58% | 178.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,009 | ₩145,873 | ₩138,456 | ₩143,727 | -0.20% | 314.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,559 | ₩157,099 | ₩143,164 | ₩144,612 | -5.83% | 270.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩151,359 | ₩155,745 | ₩146,705 | ₩152,606 | +0.82% | 264.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,654 | ₩153,666 | ₩148,140 | ₩148,569 | -2.03% | 42.8만 |
|---|