시장 데이터를 불러오는 중
전체 종목
Versigent PLC Ordinary Shares 과거 주가
Versigent PLC Ordinary Shares · VGNT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Versigent PLC Ordinary Shares · VGNT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,678 | ₩60,295 | ₩58,752 | ₩59,262 | -0.70% | 54.4만 |
| 2026.10.08 | ₩60,160 | ₩60,455 | ₩58,766 | ₩59,222 | -1.56% | 149.7만 |
| 2026.10.07 | ₩62,990 | ₩62,990 | ₩59,463 | ₩60,737 | -3.58% | 67.6만 |
| 2026.10.06 | ₩63,138 | ₩63,996 | ₩62,588 | ₩63,526 | +0.62% | 43.3만 |
| 2026.10.05 | ₩62,159 | ₩64,130 | ₩61,676 | ₩63,392 | +1.98% | 83.5만 |
| 2026.10.02 | ₩62,977 | ₩63,875 | ₩62,239 | ₩62,266 | -1.13% | 58만 |
| 2026.10.01 | ₩60,268 | ₩62,494 | ₩59,262 | ₩62,038 | +2.94% | 56.8만 |
| 2026.09.30 | ₩61,206 | ₩61,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,268 |
| -1.53% |
| 102.1만 |
| 2026.09.29 | ₩61,019 | ₩61,434 | ₩59,785 | ₩61,233 | +0.35% | 52만 |
|---|
| 2026.09.28 | ₩62,065 | ₩62,306 | ₩60,429 | ₩60,885 | -1.90% | 69만 |
|---|
| 2026.09.25 | ₩61,059 | ₩62,923 | ₩61,032 | ₩62,668 | +2.64% | 59.2만 |
|---|
| 2026.09.24 | ₩61,823 | ₩61,890 | ₩59,409 | ₩60,643 | -1.91% | 56.8만 |
|---|
| 2026.09.23 | ₩62,427 | ₩63,218 | ₩61,354 | ₩61,957 | -0.75% | 37만 |
|---|
| 2026.09.22 | ₩63,956 | ₩63,956 | ₩61,569 | ₩63,151 | -1.26% | 63.1만 |
|---|
| 2026.09.21 | ₩62,051 | ₩63,433 | ₩61,206 | ₩63,124 | +1.73% | 72.6만 |
|---|
| 2026.09.18 | ₩63,942 | ₩63,942 | ₩60,496 | ₩61,501 | -3.82% | 260.7만 |
|---|
| 2026.09.17 | ₩61,689 | ₩63,808 | ₩61,421 | ₩63,728 | +3.30% | 106.7만 |
|---|
| 2026.09.16 | ₩60,978 | ₩62,078 | ₩60,227 | ₩60,911 | -0.11% | 83.3만 |
|---|
| 2026.09.15 | ₩61,354 | ₩61,877 | ₩60,509 | ₩60,603 | -1.22% | 63만 |
|---|
| 2026.09.14 | ₩61,797 | ₩62,641 | ₩61,501 | ₩61,797 | 0.00% | 63.3만 |
|---|
| 2026.09.11 | ₩63,258 | ₩63,486 | ₩62,320 | ₩62,883 | -0.59% | 37.3만 |
|---|
| 2026.09.10 | ₩60,362 | ₩63,178 | ₩60,174 | ₩62,226 | +3.09% | 47.1만 |
|---|
| 2026.09.09 | ₩63,151 | ₩63,808 | ₩60,335 | ₩61,341 | -2.87% | 113.8만 |
|---|
| 2026.09.08 | ₩67,054 | ₩67,308 | ₩63,433 | ₩63,553 | -5.22% | 78.5만 |
|---|
| 2026.09.04 | ₩64,961 | ₩67,389 | ₩64,412 | ₩67,349 | +3.67% | 52.4만 |
|---|
| 2026.09.03 | ₩63,915 | ₩65,686 | ₩63,486 | ₩64,935 | +1.59% | 58.8만 |
|---|
| 2026.09.02 | ₩62,333 | ₩64,170 | ₩62,252 | ₩62,775 | +0.71% | 50.9만 |
|---|
| 2026.09.01 | ₩62,185 | ₩62,682 | ₩60,348 | ₩61,944 | -0.39% | 79.2만 |
|---|
| 2026.08.31 | ₩64,640 | ₩65,779 | ₩63,352 | ₩63,567 | -1.66% | 63만 |
|---|
| 2026.08.28 | ₩65,270 | ₩66,142 | ₩64,465 | ₩64,653 | -0.95% | 46.1만 |
|---|
| 2026.08.27 | ₩63,164 | ₩65,391 | ₩63,164 | ₩65,122 | +3.10% | 78.9만 |
|---|
| 2026.08.26 | ₩63,446 | ₩64,385 | ₩63,231 | ₩63,513 | +0.11% | 57.4만 |
|---|
| 2026.08.25 | ₩63,057 | ₩63,567 | ₩61,904 | ₩63,325 | +0.43% | 45.7만 |
|---|
| 2026.08.24 | ₩65,672 | ₩66,544 | ₩62,923 | ₩62,977 | -4.10% | 67.7만 |
|---|
| 2026.08.21 | ₩62,816 | ₩66,329 | ₩62,816 | ₩66,021 | +5.10% | 93.7만 |
|---|
| 2026.08.20 | ₩63,030 | ₩64,371 | ₩61,783 | ₩62,561 | -0.74% | 40.2만 |
|---|
| 2026.08.19 | ₩63,567 | ₩64,894 | ₩62,722 | ₩63,567 | 0.00% | 75.6만 |
|---|
| 2026.08.18 | ₩62,092 | ₩62,816 | ₩61,448 | ₩62,615 | +0.84% | 61.8만 |
|---|
| 2026.08.17 | ₩61,689 | ₩63,473 | ₩60,107 | ₩62,735 | +1.70% | 75.8만 |
|---|
| 2026.08.14 | ₩60,925 | ₩62,963 | ₩60,174 | ₩61,957 | +1.69% | 90.7만 |
|---|
| 2026.08.13 | ₩61,046 | ₩61,890 | ₩59,999 | ₩61,072 | +0.04% | 77.7만 |
|---|
| 2026.08.12 | ₩62,320 | ₩62,601 | ₩60,683 | ₩60,925 | -2.24% | 76.8만 |
|---|
| 2026.08.11 | ₩59,383 | ₩62,601 | ₩59,074 | ₩61,770 | +4.02% | 74.2만 |
|---|
| 2026.08.10 | ₩59,007 | ₩59,289 | ₩57,934 | ₩59,074 | +0.11% | 68.2만 |
|---|
| 2026.08.07 | ₩57,814 | ₩60,522 | ₩57,384 | ₩59,141 | +2.30% | 83.7만 |
|---|
| 2026.08.06 | ₩59,892 | ₩60,160 | ₩57,371 | ₩57,425 | -4.12% | 90.4만 |
|---|
| 2026.08.05 | ₩61,797 | ₩62,641 | ₩60,080 | ₩60,388 | -2.28% | 123.4만 |
|---|
| 2026.08.04 | ₩61,086 | ₩63,044 | ₩57,411 | ₩61,421 | +0.55% | 247.3만 |
|---|
| 2026.08.03 | ₩55,453 | ₩57,626 | ₩55,064 | ₩56,379 | +1.67% | 121.1만 |
|---|
| 2026.07.31 | ₩55,923 | ₩56,714 | ₩53,844 | ₩55,453 | -0.84% | 89.3만 |
|---|
| 2026.07.30 | ₩58,042 | ₩58,404 | ₩55,359 | ₩56,177 | -3.21% | 78.5만 |
|---|
| 2026.07.29 | ₩58,632 | ₩59,919 | ₩57,465 | ₩57,693 | -1.60% | 71.6만 |
|---|
| 2026.07.28 | ₩55,936 | ₩59,825 | ₩54,984 | ₩59,235 | +5.90% | 123.9만 |
|---|
| 2026.07.27 | ₩56,204 | ₩56,472 | ₩54,702 | ₩55,949 | -0.45% | 60.9만 |
|---|
| 2026.07.24 | ₩55,346 | ₩56,848 | ₩54,528 | ₩55,856 | +0.92% | 71.2만 |
|---|
| 2026.07.23 | ₩54,608 | ₩55,131 | ₩53,670 | ₩55,091 | +0.88% | 145.6만 |
|---|
| 2026.07.22 | ₩55,145 | ₩57,036 | ₩54,756 | ₩55,198 | +0.10% | 79만 |
|---|
| 2026.07.21 | ₩54,796 | ₩56,499 | ₩53,737 | ₩55,078 | +0.51% | 102.4만 |
|---|
| 2026.07.20 | ₩54,970 | ₩55,051 | ₩53,334 | ₩53,670 | -2.37% | 104.4만 |
|---|
| 2026.07.17 | ₩52,302 | ₩54,555 | ₩51,551 | ₩53,656 | +2.59% | 65.4만 |
|---|
| 2026.07.16 | ₩54,112 | ₩55,158 | ₩52,034 | ₩54,005 | -0.20% | 122.2만 |
|---|
| 2026.07.15 | ₩54,595 | ₩56,191 | ₩53,173 | ₩54,702 | +0.20% | 101만 |
|---|
| 2026.07.14 | ₩54,970 | ₩55,748 | ₩53,133 | ₩53,160 | -3.29% | 70.3만 |
|---|
| 2026.07.13 | ₩55,574 | ₩55,695 | ₩54,005 | ₩54,488 | -1.95% | 87.2만 |
|---|
| 2026.07.10 | ₩54,675 | ₩56,392 | ₩54,555 | ₩55,386 | +1.30% | 90만 |
|---|
| 2026.07.09 | ₩54,340 | ₩55,654 | ₩53,643 | ₩54,608 | +0.49% | 105.2만 |
|---|
| 2026.07.08 | ₩55,480 | ₩56,271 | ₩53,093 | ₩54,219 | -2.27% | 157.2만 |
|---|
| 2026.07.07 | ₩56,955 | ₩56,955 | ₩53,039 | ₩53,375 | -6.29% | 136.8만 |
|---|
| 2026.07.06 | ₩54,756 | ₩57,223 | ₩54,179 | ₩57,022 | +4.14% | 144.9만 |
|---|
| 2026.07.02 | ₩55,614 | ₩57,666 | ₩53,160 | ₩53,911 | -3.06% | 174.4만 |
|---|
| 2026.07.01 | ₩55,681 | ₩56,459 | ₩54,501 | ₩56,097 | +0.75% | 131.1만 |
|---|
| 2026.06.30 | ₩53,294 | ₩56,727 | ₩53,294 | ₩56,338 | +5.71% | 166만 |
|---|
| 2026.06.29 | ₩54,689 | ₩55,051 | ₩52,758 | ₩52,838 | -3.38% | 197.8만 |
|---|
| 2026.06.26 | ₩55,601 | ₩56,660 | ₩53,254 | ₩55,520 | -0.14% | 1227.4만 |
|---|
| 2026.06.25 | ₩57,478 | ₩58,779 | ₩56,191 | ₩56,741 | -1.28% | 115.2만 |
|---|
| 2026.06.24 | ₩56,767 | ₩57,626 | ₩55,467 | ₩56,620 | -0.26% | 162.8만 |
|---|
| 2026.06.23 | ₩61,689 | ₩61,689 | ₩57,170 | ₩57,264 | -7.17% | 150.8만 |
|---|
| 2026.06.22 | ₩61,072 | ₩63,285 | ₩60,147 | ₩60,925 | -0.24% | 132.7만 |
|---|
| 2026.06.18 | ₩61,984 | ₩62,749 | ₩59,932 | ₩61,542 | -0.71% | 212.6만 |
|---|
| 2026.06.17 | ₩62,963 | ₩63,781 | ₩60,026 | ₩60,563 | -3.81% | 100.4만 |
|---|
| 2026.06.16 | ₩62,749 | ₩64,707 | ₩61,622 | ₩61,971 | -1.24% | 92.9만 |
|---|
| 2026.06.15 | ₩64,184 | ₩64,854 | ₩61,394 | ₩62,950 | -1.92% | 125.2만 |
|---|
| 2026.06.12 | ₩64,304 | ₩65,592 | ₩61,890 | ₩62,615 | -2.63% | 84.4만 |
|---|
| 2026.06.11 | ₩63,634 | ₩65,230 | ₩61,689 | ₩64,693 | +1.66% | 91.2만 |
|---|
| 2026.06.10 | ₩65,753 | ₩66,450 | ₩63,459 | ₩63,540 | -3.37% | 101.9만 |
|---|
| 2026.06.09 | ₩65,873 | ₩68,247 | ₩64,666 | ₩66,209 | +0.51% | 103만 |
|---|
| 2026.06.08 | ₩64,640 | ₩66,598 | ₩64,050 | ₩65,806 | +1.80% | 134.3만 |
|---|
| 2026.06.05 | ₩67,214 | ₩67,791 | ₩62,843 | ₩63,567 | -5.43% | 163.9만 |
|---|
| 2026.06.04 | ₩66,142 | ₩67,939 | ₩64,345 | ₩67,281 | +1.72% | 174.1만 |
|---|
| 2026.06.03 | ₩60,348 | ₩66,946 | ₩59,544 | ₩66,799 | +10.69% | 282.5만 |
|---|
| 2026.06.02 | ₩60,898 | ₩63,231 | ₩59,999 | ₩60,563 | -0.55% | 114.2만 |
|---|
| 2026.06.01 | ₩58,350 | ₩60,321 | ₩58,095 | ₩59,906 | +2.67% | 107.5만 |
|---|
| 2026.05.29 | ₩59,074 | ₩61,273 | ₩58,189 | ₩59,168 | +0.16% | 127.1만 |
|---|
| 2026.05.28 | ₩58,511 | ₩59,906 | ₩57,331 | ₩59,409 | +1.54% | 104.4만 |
|---|
| 2026.05.27 | ₩55,386 | ₩59,356 | ₩54,501 | ₩59,181 | +6.85% | 157.8만 |
|---|
| 2026.05.26 | ₩55,561 | ₩56,821 | ₩54,246 | ₩55,118 | -0.80% | 128.9만 |
|---|
| 2026.05.22 | ₩55,078 | ₩57,733 | ₩54,944 | ₩55,158 | +0.15% | 95.6만 |
|---|
| 2026.05.21 | ₩57,116 | ₩57,116 | ₩54,716 | ₩54,810 | -4.04% | 183.6만 |
|---|
| 2026.05.20 | ₩57,264 | ₩58,243 | ₩55,547 | ₩57,116 | -0.26% | 65.7만 |
|---|
| 2026.05.19 | ₩58,632 | ₩58,980 | ₩56,741 | ₩57,130 | -2.56% | 104.7만 |
|---|
| 2026.05.18 | ₩58,323 | ₩63,392 | ₩57,612 | ₩59,611 | +2.21% | 171.8만 |
|---|
| 2026.05.15 | ₩59,396 | ₩59,664 | ₩56,915 | ₩57,398 | -3.36% | 128.3만 |
|---|
| 2026.05.14 | ₩59,061 | ₩61,287 | ₩59,061 | ₩60,120 | +1.79% | 99.3만 |
|---|
| 2026.05.13 | ₩58,953 | ₩59,611 | ₩57,451 | ₩58,739 | -0.36% | 88만 |
|---|
| 2026.05.12 | ₩57,881 | ₩58,350 | ₩56,218 | ₩58,122 | +0.42% | 94.8만 |
|---|
| 2026.05.11 | ₩56,499 | ₩58,833 | ₩55,990 | ₩58,632 | +3.77% | 198.5만 |
|---|
| 2026.05.08 | ₩53,375 | ₩56,231 | ₩52,329 | ₩56,097 | +5.10% | 117.3만 |
|---|
| 2026.05.07 | ₩56,057 | ₩56,057 | ₩52,034 | ₩52,302 | -6.70% | 193.9만 |
|---|
| 2026.05.06 | ₩51,296 | ₩56,942 | ₩50,357 | ₩55,721 | +8.63% | 284.2만 |
|---|
| 2026.05.05 | ₩48,587 | ₩50,532 | ₩48,158 | ₩50,290 | +3.51% | 183.1만 |
|---|
| 2026.05.04 | ₩49,660 | ₩50,143 | ₩47,460 | ₩48,506 | -2.32% | 162.9만 |
|---|
| 2026.05.01 | ₩46,924 | ₩49,727 | ₩46,763 | ₩49,713 | +5.94% | 157.4만 |
|---|
| 2026.04.30 | ₩46,079 | ₩47,796 | ₩45,435 | ₩46,897 | +1.78% | 107.2만 |
|---|
| 2026.04.29 | ₩45,985 | ₩46,991 | ₩45,409 | ₩46,052 | +0.15% | 109만 |
|---|
| 2026.04.28 | ₩47,058 | ₩47,635 | ₩44,644 | ₩45,891 | -2.48% | 129.6만 |
|---|
| 2026.04.27 | ₩46,495 | ₩47,232 | ₩45,932 | ₩46,857 | +0.78% | 77.1만 |
|---|
| 2026.04.24 | ₩45,891 | ₩48,319 | ₩44,282 | ₩46,884 | +2.16% | 134.3만 |
|---|
| 2026.04.23 | ₩46,481 | ₩47,286 | ₩45,395 | ₩46,012 | -1.01% | 98.9만 |
|---|
| 2026.04.22 | ₩47,393 | ₩49,217 | ₩45,368 | ₩46,709 | -1.44% | 141.7만 |
|---|
| 2026.04.21 | ₩47,447 | ₩49,445 | ₩45,596 | ₩46,951 | -1.05% | 206.4만 |
|---|
| 2026.04.20 | ₩46,924 | ₩48,694 | ₩46,146 | ₩46,629 | -0.63% | 218.1만 |
|---|
| 2026.04.17 | ₩45,261 | ₩47,045 | ₩44,443 | ₩46,535 | +2.81% | 305.6만 |
|---|
| 2026.04.16 | ₩45,865 | ₩46,562 | ₩43,612 | ₩43,732 | -4.65% | 205.5만 |
|---|
| 2026.04.15 | ₩43,960 | ₩46,334 | ₩43,250 | ₩45,878 | +4.36% | 181.7만 |
|---|
| 2026.04.14 | ₩41,037 | ₩44,698 | ₩41,037 | ₩44,148 | +7.58% | 281만 |
|---|
| 2026.04.13 | ₩42,163 | ₩42,244 | ₩39,937 | ₩40,929 | -2.93% | 217.3만 |
|---|
| 2026.04.10 | ₩39,950 | ₩43,129 | ₩39,146 | ₩41,761 | +4.53% | 320.4만 |
|---|
| 2026.04.09 | ₩35,605 | ₩40,232 | ₩35,324 | ₩39,548 | +11.07% | 441.7만 |
|---|
| 2026.04.08 | ₩36,464 | ₩38,033 | ₩36,035 | ₩36,142 | -0.88% | 716.6만 |
|---|
| 2026.04.07 | ₩37,282 | ₩37,738 | ₩35,525 | ₩36,128 | -3.09% | 933.5만 |
|---|
| 2026.04.06 | ₩37,684 | ₩38,811 | ₩35,565 | ₩38,006 | +0.85% | 575.8만 |
|---|
| 2026.04.02 | ₩36,491 | ₩40,406 | ₩36,276 | ₩37,684 | +3.27% | 699.2만 |
|---|
| 2026.04.01 | ₩37,912 | ₩40,259 | ₩36,048 | ₩37,349 | -1.49% | 2716.4만 |
|---|
| 2026.03.31 | ₩44,081 | ₩44,081 | ₩40,836 | ₩42,713 | -3.10% | 6.5만 |
|---|
| 2026.03.30 | ₩42,914 | ₩46,723 | ₩40,567 | ₩41,573 | -3.13% | 2.7만 |
|---|
| 2026.03.27 | ₩40,232 | ₩46,924 | ₩40,232 | ₩40,500 | +0.67% | 2.8천 |
|---|