Voestalpine AG (VAS.DE) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	44.84	44.92	44.48	44.62	-1.15%	943
2026-09-01	46.52	46.52	44.86	45.14	-1.23%	599
2026-08-31	46.50	46.50	45.70	45.70	-0.91%	65
2026-08-28	46.58	46.58	46.08	46.12	-0.13%	1,080
2026-08-27	46.00	46.32	46.00	46.18	+0.65%	229
2026-08-26	44.40	45.88	44.40	45.88	+4.13%	409
2026-08-25	43.54	44.56	43.54	44.06	+0.23%	186
2026-08-24	44.20	44.44	43.86	43.96	+0.41%	613
2026-08-21	43.32	44.12	43.32	43.78	+1.86%	354
2026-08-20	42.94	43.16	42.68	42.98	-3.76%	1,172
2026-08-19	44.66	44.80	44.40	44.66	-0.31%	710
2026-08-18	45.56	45.64	44.74	44.80	-1.19%	875
2026-08-17	45.42	45.44	44.50	45.34	+0.00%	445
2026-08-14	46.16	46.16	45.34	45.34	-3.16%	696
2026-08-13	46.04	46.82	46.04	46.82	+0.86%	498
2026-08-12	47.22	47.22	46.22	46.42	-1.86%	4,354
2026-08-11	47.30	47.30	46.66	47.30	+3.46%	1,179
2026-08-10	46.02	46.12	44.92	45.72	-1.04%	3,436
2026-08-07	47.72	47.72	46.20	46.20	-1.95%	884
2026-08-06	47.10	47.62	46.30	47.12	-0.08%	2,657
2026-08-05	48.50	49.20	46.42	47.16	-2.60%	4,910
2026-08-04	46.44	48.42	46.44	48.42	+4.49%	6,603
2026-08-03	46.02	46.36	45.60	46.34	+3.02%	1,367
2026-07-31	44.62	45.36	44.62	44.98	+0.81%	1,478
2026-07-30	44.22	44.90	44.00	44.62	+0.04%	1,559
2026-07-29	45.40	45.50	44.56	44.60	-1.85%	1,259
2026-07-28	45.12	45.44	44.40	45.44	+1.38%	1,060
2026-07-27	45.16	45.20	44.82	44.82	+0.31%	123
2026-07-24	44.16	44.68	44.16	44.68	+2.52%	814
2026-07-23	44.32	44.32	43.28	43.58	-2.33%	405
2026-07-22	44.60	44.62	44.24	44.62	-0.09%	811
2026-07-21	43.90	44.66	43.80	44.66	+0.63%	346
2026-07-20	44.14	45.50	44.14	44.38	-0.94%	1,836
2026-07-17	44.52	44.80	44.00	44.80	-1.06%	988
2026-07-16	45.76	45.76	44.68	45.28	-0.57%	923
2026-07-15	44.56	45.92	44.34	45.54	+2.38%	761
2026-07-14	44.72	44.84	43.72	44.48	+1.65%	1,382
2026-07-13	43.16	43.76	42.36	43.76	+1.11%	695
2026-07-10	43.24	43.68	42.94	43.28	+6.08%	1,412
2026-07-09	40.90	41.32	39.84	40.80	-1.78%	850
2026-07-08	42.22	42.60	41.54	41.54	-3.03%	393
2026-07-07	43.88	43.88	42.84	42.84	-1.88%	1,208
2026-07-06	43.50	44.02	43.50	43.66	-0.14%	1,321
2026-07-03	43.24	43.72	43.10	43.72	+5.15%	349
2026-07-02	41.46	42.52	41.32	41.58	+2.57%	944
2026-07-01	40.74	41.02	40.38	40.54	-0.83%	1,932
2026-06-30	40.70	41.26	39.70	40.88	+1.09%	383
2026-06-29	41.70	41.86	40.44	40.44	-3.39%	3,010
2026-06-26	41.48	41.88	41.46	41.86	-3.24%	207
2026-06-25	43.12	43.26	42.50	43.26	-0.09%	1,774
2026-06-24	44.40	44.48	42.96	43.30	-2.83%	1,145
2026-06-23	44.12	44.56	43.00	44.56	-0.85%	1,107
2026-06-22	44.54	45.10	44.04	44.94	+2.79%	890
2026-06-19	44.60	44.64	43.72	43.72	-2.37%	489
2026-06-18	46.10	46.38	44.06	44.78	-3.49%	1,795
2026-06-17	46.64	47.00	46.14	46.40	-1.65%	512
2026-06-16	46.92	47.54	46.62	47.18	-0.21%	775
2026-06-15	47.66	47.92	46.48	47.28	+1.46%	366
2026-06-12	46.36	47.04	46.02	46.60	+2.73%	1,488
2026-06-11	44.24	45.78	44.24	45.36	+2.16%	1,567
2026-06-10	45.04	45.16	44.02	44.40	-2.55%	2,888
2026-06-09	46.10	46.28	45.44	45.56	-0.35%	1,590
2026-06-08	45.24	46.36	44.82	45.72	-3.14%	1,306
2026-06-05	47.20	48.04	46.36	47.20	-3.20%	2,973
2026-06-04	47.02	48.76	47.02	48.76	+4.14%	4,649
2026-06-03	46.10	47.34	45.50	46.82	+2.23%	11,319
2026-06-02	46.06	46.56	44.88	45.80	-1.59%	4,353
2026-06-01	47.48	48.26	46.54	46.54	-3.84%	1,782
2026-05-29	48.10	48.50	47.90	48.40	+0.83%	2,550
2026-05-28	47.58	48.00	47.00	48.00	-0.08%	697
2026-05-27	47.18	48.04	47.18	48.04	+1.65%	1,056
2026-05-26	47.48	47.66	46.46	47.26	-0.21%	2,733
2026-05-25	46.48	47.36	46.32	47.36	+2.91%	1,889
2026-05-22	45.04	46.20	45.04	46.02	+2.04%	1,642
2026-05-21	45.12	45.56	44.88	45.10	-1.27%	1,714
2026-05-20	44.44	45.86	44.20	45.68	+3.49%	1,061
2026-05-19	44.98	45.22	43.96	44.14	-1.74%	1,609
2026-05-18	44.00	45.34	44.00	44.92	+0.31%	2,277
2026-05-15	45.62	45.62	44.42	44.78	-2.91%	1,566
2026-05-14	45.42	46.28	45.42	46.12	+0.61%	1,893
2026-05-13	45.28	45.84	44.30	45.84	+2.64%	1,484
2026-05-12	44.42	45.06	44.08	44.66	-1.67%	2,357
2026-05-11	44.94	45.42	44.66	45.42	+0.71%	720
2026-05-08	45.14	45.62	44.98	45.10	-0.97%	1,354
2026-05-07	46.22	46.62	45.54	45.54	-1.47%	1,916
2026-05-06	44.76	46.52	44.50	46.22	+5.19%	4,020
2026-05-05	42.52	43.98	42.42	43.94	+4.22%	2,803
2026-05-04	44.12	44.12	42.16	42.16	-3.96%	2,939
2026-04-30	42.10	43.90	42.10	43.90	+1.43%	1,865
2026-04-29	42.52	43.36	42.36	43.28	+5.10%	2,544
2026-04-28	41.94	42.26	41.06	41.18	-1.20%	1,688
2026-04-27	42.20	42.58	41.68	41.68	+0.10%	1,978
2026-04-24	41.84	42.24	41.44	41.64	-3.34%	2,512
2026-04-23	43.02	43.26	42.28	43.08	-0.51%	1,911
2026-04-22	43.54	43.78	42.72	43.30	+1.07%	1,968
2026-04-21	42.92	43.20	42.54	42.84	+0.42%	3,865
2026-04-20	42.70	42.70	41.76	42.66	-1.93%	5,349
2026-04-17	41.94	43.72	41.28	43.50	+4.17%	5,846
2026-04-16	42.16	42.34	41.50	41.76	-0.52%	1,788
2026-04-15	42.56	42.82	41.68	41.98	-1.96%	19,399
2026-04-14	42.50	43.20	42.50	42.82	+1.66%	1,473
2026-04-13	42.44	42.44	41.90	42.12	-2.32%	1,294
2026-04-10	41.72	43.48	41.64	43.12	+2.86%	1,103
2026-04-09	42.20	42.20	41.34	41.92	-1.32%	1,357
2026-04-08	40.42	43.00	40.42	42.48	+10.80%	13,490
2026-04-07	39.08	39.80	37.94	38.34	-1.44%	3,017
2026-04-02	38.50	39.20	38.24	38.90	-2.21%	5,599
2026-04-01	39.62	39.78	38.84	39.78	+5.18%	6,648
2026-03-31	37.26	38.14	37.26	37.82	+1.18%	979
2026-03-30	37.38	37.84	37.20	37.38	-1.89%	4,448
2026-03-27	38.88	38.88	37.84	38.10	-2.71%	3,115
2026-03-26	38.80	39.16	38.80	39.16	-1.46%	533
2026-03-25	39.62	40.16	39.32	39.74	+1.27%	2,974
2026-03-24	38.54	39.52	38.54	39.24	+1.29%	3,315
2026-03-23	36.18	39.46	35.60	38.74	+4.03%	9,589
2026-03-20	38.70	38.86	37.22	37.24	-1.32%	3,005
2026-03-19	38.24	38.26	36.96	37.74	-4.75%	11,675
2026-03-18	40.12	40.80	39.46	39.62	+0.81%	2,570
2026-03-17	39.56	39.80	39.08	39.30	-0.20%	2,003
2026-03-16	39.06	39.66	38.72	39.38	-0.35%	689
2026-03-13	39.94	40.46	39.28	39.52	-3.42%	3,067
2026-03-12	41.44	41.74	40.24	40.92	-1.73%	1,592
2026-03-11	41.40	42.10	41.32	41.64	-0.38%	1,906
2026-03-10	41.78	41.96	40.88	41.80	+7.18%	11,170
2026-03-09	40.04	40.06	38.00	39.00	-8.02%	13,937
2026-03-06	43.58	43.58	42.20	42.40	-2.26%	4,604
2026-03-05	44.42	45.34	43.12	43.38	-2.12%	3,494
2026-03-04	42.88	44.50	42.58	44.32	+3.79%	5,730
2026-03-03	44.10	44.20	42.02	42.70	-7.66%	17,936
2026-03-02	45.94	47.16	45.40	46.24	-4.86%	10,589
2026-02-27	48.88	49.00	48.18	48.60	-0.41%	1,139
2026-02-26	48.34	49.02	47.94	48.80	-0.29%	3,161
2026-02-25	48.66	49.22	48.14	48.94	+1.07%	1,513
2026-02-24	48.58	48.86	48.26	48.42	-0.53%	757
2026-02-23	48.20	48.76	47.62	48.68	+1.29%	6,856
2026-02-20	47.62	48.16	47.00	48.06	+0.88%	5,105
2026-02-19	47.18	47.64	46.78	47.64	+0.08%	6,272
2026-02-18	45.12	47.60	45.12	47.60	+6.44%	5,058
2026-02-17	45.06	45.06	43.88	44.72	-1.15%	714
2026-02-16	44.98	45.24	43.96	45.24	+1.07%	2,877
2026-02-13	43.90	44.76	43.78	44.76	-0.49%	1,881
2026-02-12	44.98	45.84	44.44	44.98	+0.49%	2,868
2026-02-11	44.06	44.92	43.70	44.76	+2.01%	5,156
2026-02-10	42.96	44.00	42.68	43.88	+1.67%	6,228
2026-02-09	41.90	43.16	41.90	43.16	+1.08%	2,393
2026-02-06	41.74	42.74	41.68	42.70	+1.67%	3,504
2026-02-05	41.44	42.00	41.10	42.00	+1.45%	29,672
2026-02-04	40.92	41.90	40.92	41.40	-0.10%	3,281
2026-02-03	40.52	41.44	40.52	41.44	+2.17%	1,721
2026-02-02	39.08	40.60	38.88	40.56	+1.40%	3,537
2026-01-30	39.06	40.02	39.06	40.00	+2.09%	282
2026-01-29	40.14	40.40	39.18	39.18	-1.85%	1,705
2026-01-28	39.90	40.50	39.36	39.92	-0.45%	7,593
2026-01-27	39.96	40.16	39.68	40.10	-0.25%	2,136
2026-01-26	40.04	40.30	39.74	40.20	-0.10%	2,736
2026-01-23	39.80	40.44	39.80	40.24	-0.30%	3,035
2026-01-22	39.36	40.36	39.36	40.36	+2.54%	4,915
2026-01-21	38.02	39.54	38.02	39.36	+2.93%	9,155
2026-01-20	38.66	38.88	37.78	38.24	-2.75%	3,917
2026-01-19	38.66	39.32	38.58	39.32	+1.65%	149
2026-01-16	39.26	39.38	38.38	38.68	-2.52%	2,652
2026-01-15	39.92	40.20	39.56	39.68	-0.75%	4,108
2026-01-14	39.38	39.98	38.98	39.98	+0.15%	790
2026-01-13	39.72	39.92	38.92	39.92	-0.10%	1,674
2026-01-12	39.48	39.96	39.32	39.96	+0.45%	363
2026-01-09	39.44	39.88	39.02	39.78	+1.64%	3,976
2026-01-08	39.10	39.14	38.16	39.14	-1.06%	4,366
2026-01-07	39.18	39.62	39.06	39.56	+2.97%	4,746
2026-01-06	38.26	38.42	37.48	38.42	+0.42%	4,415
2026-01-05	38.54	38.70	38.22	38.26	-0.36%	782
2026-01-02	37.62	38.56	37.46	38.40	+1.69%	1,007
2025-12-30	37.64	37.76	37.50	37.76	+0.80%	1,014
2025-12-29	36.40	37.60	35.98	37.46	+0.54%	4,251
2025-12-23	37.46	37.48	37.06	37.26	-0.75%	1,573
2025-12-22	37.32	37.54	37.08	37.54	-0.27%	564
2025-12-19	38.06	38.12	37.44	37.64	-1.93%	2,037
2025-12-18	37.92	38.38	37.60	38.38	-0.26%	2,084
2025-12-17	38.86	39.10	38.42	38.48	-0.16%	3,876
2025-12-16	38.74	38.92	38.44	38.54	-0.67%	1,407
2025-12-15	38.82	38.88	38.46	38.80	-0.26%	2,223
2025-12-12	38.94	39.30	38.60	38.90	-0.10%	3,536
2025-12-11	38.06	38.94	38.06	38.94	+1.67%	10,239
2025-12-10	37.48	38.30	37.48	38.30	+1.59%	4,802
2025-12-09	37.58	38.00	37.28	37.70	-0.68%	3,880
2025-12-08	37.46	37.96	37.46	37.96	+0.32%	562
2025-12-05	37.80	37.90	37.58	37.84	+1.78%	1,787
2025-12-04	37.02	37.20	36.92	37.18	-0.48%	1,932
2025-12-03	37.24	37.36	36.48	37.36	-0.43%	13,219
2025-12-02	37.48	37.70	37.30	37.52	-0.37%	1,508
2025-12-01	37.06	37.66	37.06	37.66	+1.35%	3,742
2025-11-28	36.54	37.16	36.54	37.16	+1.14%	1,289
2025-11-27	37.28	37.28	36.56	36.74	-2.39%	3,097
2025-11-26	36.90	37.64	36.70	37.64	+2.51%	10,323
2025-11-25	35.60	36.72	35.60	36.72	+2.00%	14,609
2025-11-24	35.22	36.00	34.90	36.00	+5.26%	12,431
2025-11-21	34.14	34.36	34.00	34.20	-2.06%	2,339
2025-11-20	34.86	35.16	34.62	34.92	+0.40%	5,030
2025-11-19	33.70	35.08	33.70	34.78	+2.72%	10,214
2025-11-18	33.78	34.02	33.54	33.86	-2.53%	4,633
2025-11-17	34.86	35.00	34.56	34.74	+1.05%	6,664
2025-11-14	34.24	34.38	33.66	34.38	-1.09%	3,573
2025-11-13	34.46	34.80	34.14	34.76	+0.00%	6,990
2025-11-12	33.62	34.76	33.24	34.76	+8.02%	7,995
2025-11-11	32.20	32.20	31.76	32.18	-0.43%	2,265
2025-11-10	32.18	32.52	32.18	32.32	+0.12%	1,803
2025-11-07	32.06	32.62	31.96	32.28	+3.66%	7,063
2025-11-06	30.22	31.14	30.22	31.14	+2.77%	1,322
2025-11-05	30.28	30.36	30.04	30.30	+0.00%	1,018
2025-11-04	29.94	30.54	29.68	30.30	-1.56%	5,609
2025-11-03	30.74	30.80	30.62	30.78	-0.32%	769
2025-10-31	30.96	31.04	30.74	30.88	-0.64%	1,148
2025-10-30	30.74	31.30	30.74	31.08	+0.65%	1,048
2025-10-29	31.76	31.76	30.88	30.88	-2.95%	3,964
2025-10-28	31.38	31.82	31.26	31.82	+0.95%	731
2025-10-27	31.40	31.52	31.20	31.52	+0.51%	1,798
2025-10-24	31.28	31.36	30.94	31.36	+0.26%	1,790
2025-10-23	31.56	31.56	31.10	31.28	-1.01%	1,658
2025-10-22	31.14	31.60	31.08	31.60	+1.54%	571
2025-10-21	31.38	31.38	30.68	31.12	-1.21%	505
2025-10-20	31.12	31.52	31.12	31.50	+1.22%	1,488
2025-10-17	31.08	31.12	30.70	31.12	-1.46%	1,307
2025-10-16	31.76	31.78	31.28	31.58	-0.57%	7,815
2025-10-15	32.76	32.76	31.30	31.76	-1.61%	7,836
2025-10-14	32.60	32.86	32.10	32.28	-2.71%	1,825
2025-10-13	32.20	33.18	32.20	33.18	+2.85%	1,621
2025-10-10	33.22	33.54	32.12	32.26	-3.87%	4,609
2025-10-09	33.32	34.08	33.04	33.56	+0.66%	5,667
2025-10-08	33.18	33.48	32.60	33.34	+2.33%	4,321
2025-10-07	32.62	33.20	32.34	32.58	-1.81%	2,282
2025-10-06	32.80	33.18	32.76	33.18	+0.97%	3,841
2025-10-03	32.08	32.86	32.08	32.86	+2.18%	1,599
2025-10-02	32.06	32.50	31.66	32.16	+0.12%	3,093
2025-10-01	29.82	32.20	29.82	32.12	+5.94%	14,263
2025-09-30	29.82	30.32	29.50	30.32	+0.40%	3,458
2025-09-29	29.88	30.20	29.84	30.20	+0.87%	12,524
2025-09-26	29.54	29.96	29.54	29.94	+3.17%	8,394
2025-09-25	29.00	29.14	28.88	29.02	+0.07%	297
2025-09-24	28.84	29.28	28.74	29.00	-0.14%	1,898
2025-09-23	29.22	29.22	29.04	29.04	-0.89%	1,005
2025-09-22	29.50	29.50	29.12	29.30	-1.55%	617
2025-09-19	29.04	29.78	29.04	29.76	+2.62%	8,457
2025-09-18	28.80	29.10	28.80	29.00	+0.07%	662
2025-09-17	28.82	29.08	28.82	28.98	+0.42%	1,738
2025-09-16	28.88	29.34	28.50	28.86	+0.56%	3,182
2025-09-15	28.88	28.88	28.48	28.70	-0.42%	4,989
2025-09-12	28.84	28.84	28.48	28.82	+0.42%	886
2025-09-11	28.20	28.70	28.20	28.70	+1.06%	3,182
2025-09-10	28.02	28.44	28.00	28.40	+0.42%	580
2025-09-09	28.88	28.88	28.28	28.28	-2.35%	928
2025-09-08	28.86	29.02	28.64	28.96	+1.26%	1,362

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+20.73%). 가장 약한 달: 3월 (-10.37%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.63%
2월+16.22%
3월-10.37%
4월+5.84%
5월+5.93%
6월-3.67%
7월+7.10%
8월+8.86%
9월+6.01%
10월-3.86%
11월+20.73%
12월+0.27%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Voestalpine AG (VAS.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 44.62. Closelook 데이터 레이크의 일별 가격 기록 기준.

VAS.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 49.22, 최저 27.84 (2026-09-02 기준).

Voestalpine AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VAS.DE의 가장 강한 달은 11월(평균 +20.73%), 가장 약한 달은 3월(평균 -10.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.