Vetropack Holding SA (VETN.SW) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	18.70	19.16	18.70	18.80	+0.53%	12,082
2026-10-15	18.76	18.88	18.36	18.70	+0.65%	34,999
2026-10-14	18.88	18.98	18.50	18.58	+0.11%	16,491
2026-10-13	18.02	18.72	18.02	18.56	+1.53%	9,375
2026-10-12	18.50	18.56	18.02	18.28	+0.00%	9,156
2026-10-09	18.70	18.98	18.28	18.28	-1.08%	24,521
2026-10-08	18.90	18.90	18.00	18.48	-0.22%	14,409
2026-10-07	18.40	18.52	18.22	18.52	+0.76%	28,942
2026-10-06	17.88	18.42	17.88	18.38	+2.68%	32,437
2026-10-05	18.30	18.32	17.88	17.90	-2.08%	29,176
2026-10-02	18.34	18.72	18.18	18.28	-0.11%	14,500
2026-10-01	18.96	19.08	18.30	18.30	-3.89%	16,282
2026-09-30	18.66	19.18	18.60	19.04	+2.04%	24,833
2026-09-29	19.02	19.12	18.66	18.66	-1.89%	16,834
2026-09-28	19.18	19.46	19.02	19.02	-2.06%	18,846
2026-09-25	19.82	19.86	19.22	19.42	+2.86%	15,581
2026-09-24	19.32	19.46	18.88	18.88	-3.28%	11,029
2026-09-23	19.20	19.52	19.20	19.52	+0.21%	17,822
2026-09-22	19.80	20.10	19.48	19.48	-1.91%	15,458
2026-09-21	20.40	20.55	19.76	19.86	+0.30%	12,198
2026-09-18	20.85	20.95	19.70	19.80	-5.04%	35,660
2026-09-17	20.60	21.00	20.60	20.85	+0.48%	11,160
2026-09-16	20.80	21.00	20.65	20.75	+0.24%	10,999
2026-09-15	21.60	21.70	20.60	20.70	-4.61%	26,238
2026-09-14	21.50	22.05	21.50	21.70	+0.00%	22,665
2026-09-11	22.00	22.15	21.70	21.70	-1.81%	9,940
2026-09-10	22.40	22.95	21.70	22.10	-1.78%	19,700
2026-09-09	23.05	23.50	22.50	22.50	-1.96%	42,639
2026-09-08	22.40	23.05	22.25	22.95	+2.46%	32,801
2026-09-07	21.50	22.90	21.40	22.40	-2.18%	8,469
2026-09-04	23.05	23.05	22.60	22.90	-0.65%	15,001
2026-09-03	22.65	23.50	22.45	23.05	+1.77%	38,560
2026-09-02	22.50	23.00	22.10	22.65	+3.19%	31,170
2026-09-01	21.50	22.60	21.50	21.95	+1.86%	29,091
2026-08-31	21.85	22.00	21.45	21.55	-0.69%	417,852
2026-08-28	20.75	21.95	20.70	21.70	+5.34%	44,969
2026-08-27	20.90	20.90	20.45	20.60	-0.96%	23,177
2026-08-26	20.65	20.95	20.45	20.80	+1.22%	35,027
2026-08-25	19.98	20.55	19.66	20.55	+4.10%	45,797
2026-08-24	19.30	20.10	19.00	19.74	+4.11%	45,479
2026-08-21	17.50	18.96	17.50	18.96	+9.47%	82,032
2026-08-20	17.78	17.78	17.10	17.32	+0.00%	17,680
2026-08-19	17.40	17.68	17.10	17.32	-0.57%	30,775
2026-08-18	18.00	18.10	17.40	17.42	-3.44%	29,218
2026-08-17	18.14	18.14	17.90	18.04	-0.55%	21,309
2026-08-14	18.50	19.00	18.10	18.14	-1.73%	25,690
2026-08-13	18.00	18.50	17.98	18.46	+2.67%	10,711
2026-08-12	18.10	18.20	17.98	17.98	-0.33%	17,171
2026-08-11	18.02	18.28	18.00	18.04	+0.11%	10,664
2026-08-10	18.42	18.42	18.02	18.02	-1.74%	11,808
2026-08-07	19.56	19.56	18.20	18.34	-0.86%	12,718
2026-08-06	19.18	19.46	18.42	18.50	-2.63%	22,028
2026-08-05	19.56	19.56	19.00	19.00	-1.35%	7,807
2026-08-04	19.70	19.70	19.08	19.26	-0.52%	5,439
2026-08-03	18.92	19.54	18.92	19.36	+2.33%	9,375
2026-07-31	19.12	19.88	18.86	18.92	-1.05%	19,135
2026-07-30	19.10	19.72	19.10	19.12	+0.31%	9,658
2026-07-29	19.20	19.52	19.06	19.06	-0.63%	9,795
2026-07-28	18.48	19.28	18.48	19.18	+2.35%	12,725
2026-07-27	18.34	18.92	18.16	18.74	+2.52%	11,544
2026-07-24	18.50	18.50	18.06	18.28	+0.99%	5,754
2026-07-23	18.50	18.50	18.02	18.10	-2.79%	12,383
2026-07-22	19.40	19.40	18.56	18.62	+0.00%	9,628
2026-07-21	18.26	18.70	18.26	18.62	+0.32%	11,535
2026-07-20	18.82	19.00	18.44	18.56	-1.69%	5,821
2026-07-17	19.20	19.40	18.80	18.88	-2.07%	6,148
2026-07-16	18.78	19.28	18.10	19.28	+1.80%	9,257
2026-07-15	19.10	19.10	18.24	18.94	+1.72%	13,872
2026-07-14	18.30	18.98	18.30	18.62	-0.32%	9,113
2026-07-13	18.62	18.78	18.30	18.68	+1.52%	5,501
2026-07-10	18.48	18.62	18.30	18.40	+0.55%	9,811
2026-07-09	18.00	18.50	18.00	18.30	-0.54%	10,749
2026-07-08	18.50	18.54	18.00	18.40	+0.33%	13,236
2026-07-07	18.66	18.90	18.22	18.34	-2.55%	11,668
2026-07-06	19.36	19.36	18.66	18.82	-0.21%	5,377
2026-07-03	18.40	19.04	18.00	18.86	+2.50%	49,026
2026-07-02	17.80	18.40	17.80	18.40	+2.11%	12,896
2026-07-01	17.76	18.14	17.70	18.02	+0.00%	10,588
2026-06-30	18.36	18.36	17.76	18.02	+0.00%	12,460
2026-06-29	18.00	18.40	18.00	18.02	+0.11%	8,232
2026-06-26	18.00	18.34	18.00	18.00	-0.33%	14,357
2026-06-25	17.90	18.42	17.72	18.06	-0.11%	11,326
2026-06-24	17.82	18.08	17.52	18.08	+0.00%	17,013
2026-06-23	18.46	18.46	17.82	18.08	-2.06%	18,180
2026-06-22	19.20	19.22	18.24	18.46	-3.15%	22,985
2026-06-19	19.80	19.80	19.00	19.06	-1.24%	8,803
2026-06-18	19.68	19.68	18.90	19.30	-1.23%	5,508
2026-06-17	19.10	19.70	19.10	19.54	-0.10%	8,198
2026-06-16	20.00	20.00	19.30	19.56	+0.20%	7,322
2026-06-15	20.30	20.30	19.32	19.52	-1.31%	12,264
2026-06-12	19.78	20.50	19.60	19.78	+1.54%	21,677
2026-06-11	19.50	19.78	19.32	19.48	-0.20%	9,944
2026-06-10	19.00	19.64	18.90	19.52	+4.39%	17,934
2026-06-09	18.60	19.08	18.46	18.70	-0.43%	21,242
2026-06-08	18.90	19.00	18.50	18.78	-1.16%	16,539
2026-06-05	18.80	19.32	18.80	19.00	+0.53%	13,294
2026-06-04	19.04	19.42	18.90	18.90	-1.97%	17,902
2026-06-03	19.20	19.42	19.04	19.28	+0.10%	12,741
2026-06-02	19.38	19.50	19.08	19.26	-0.62%	12,360
2026-06-01	19.80	19.82	19.26	19.38	-1.82%	30,046
2026-05-29	19.50	20.50	19.50	19.74	+0.82%	37,528
2026-05-28	19.90	19.90	19.20	19.58	-0.31%	13,744
2026-05-27	19.90	20.35	19.64	19.64	-1.50%	11,634
2026-05-26	19.44	20.10	19.44	19.94	+1.63%	9,824
2026-05-22	20.00	20.00	19.48	19.62	+0.62%	14,605
2026-05-21	19.48	20.25	19.48	19.50	-0.41%	20,423
2026-05-20	20.00	20.30	19.50	19.58	-0.71%	14,864
2026-05-19	20.00	20.65	19.66	19.72	-2.86%	12,696
2026-05-18	20.00	20.40	19.40	20.30	+1.50%	16,338
2026-05-15	21.20	21.20	19.76	20.00	-1.23%	18,363
2026-05-13	21.25	21.25	20.15	20.25	+1.45%	14,853
2026-05-12	21.30	21.30	19.76	19.96	-2.40%	14,701
2026-05-11	20.20	20.75	20.05	20.45	+0.74%	35,354
2026-05-08	20.50	20.50	20.15	20.30	-0.73%	9,154
2026-05-07	20.25	20.80	20.15	20.45	+2.25%	13,689
2026-05-06	19.70	20.40	19.70	20.00	+2.04%	27,547
2026-05-05	20.90	20.90	19.08	19.60	-3.45%	34,929
2026-05-04	20.95	21.00	20.10	20.30	+0.25%	12,976
2026-04-30	20.40	20.40	20.20	20.25	+0.75%	8,378
2026-04-29	21.45	21.45	19.94	20.10	-1.23%	13,010
2026-04-28	20.50	20.50	19.74	20.35	+2.36%	36,146
2026-04-27	20.00	20.25	19.60	19.88	+1.43%	18,732
2026-04-24	21.45	21.45	19.60	19.60	-7.76%	52,677
2026-04-23	22.00	22.35	21.00	21.25	-1.16%	23,343
2026-04-22	22.05	22.30	21.45	21.50	-3.37%	30,096
2026-04-21	22.55	22.95	22.00	22.25	-1.77%	16,206
2026-04-20	22.70	23.10	22.60	22.65	-1.74%	9,326
2026-04-17	22.00	23.25	22.00	23.05	+2.90%	18,204
2026-04-16	22.70	22.90	22.00	22.40	-1.97%	20,434
2026-04-15	23.00	23.40	22.70	22.85	-2.14%	10,251
2026-04-14	23.45	23.80	23.30	23.35	+1.08%	11,035
2026-04-13	23.95	23.95	22.95	23.10	-1.49%	7,315
2026-04-10	23.70	24.00	23.30	23.45	+0.00%	13,690
2026-04-09	23.50	23.50	22.85	23.45	+2.40%	25,548
2026-04-08	22.50	23.00	22.50	22.90	+3.15%	12,429
2026-04-07	23.00	23.00	22.20	22.20	-2.63%	36,565
2026-04-02	23.15	23.15	22.65	22.80	-1.08%	4,621
2026-04-01	23.00	23.65	22.80	23.05	+1.54%	25,531
2026-03-31	22.70	23.00	22.45	22.70	+1.57%	23,732
2026-03-30	21.85	22.35	21.75	22.35	+2.29%	6,392
2026-03-27	22.25	22.40	21.60	21.85	-2.24%	15,152
2026-03-26	22.20	22.70	21.35	22.35	+1.36%	14,981
2026-03-25	21.65	22.25	21.40	22.05	+2.08%	16,665
2026-03-24	20.55	21.70	20.35	21.60	+5.37%	18,939
2026-03-23	19.74	20.80	19.54	20.50	+3.02%	54,884
2026-03-20	20.65	20.65	19.84	19.90	-0.10%	486,262
2026-03-19	19.90	20.15	19.52	19.92	+0.10%	49,544
2026-03-18	20.00	20.40	19.80	19.90	-1.49%	26,198
2026-03-17	20.70	20.90	20.20	20.20	-2.65%	20,145
2026-03-16	20.20	21.10	20.20	20.75	+1.97%	15,858
2026-03-13	21.15	21.15	19.68	20.35	-4.46%	29,681
2026-03-12	19.90	21.35	19.88	21.30	+5.97%	28,910
2026-03-11	19.90	20.35	18.80	20.10	-0.99%	94,739
2026-03-10	20.20	20.40	19.92	20.30	+1.50%	21,778
2026-03-09	20.25	20.40	19.20	20.00	-3.15%	48,924
2026-03-06	20.20	20.80	20.20	20.65	+0.49%	10,244
2026-03-05	20.50	20.85	20.25	20.55	-1.20%	42,641
2026-03-04	20.50	21.15	20.50	20.80	+0.00%	28,805
2026-03-03	22.00	22.00	20.65	20.80	-5.24%	25,896
2026-03-02	22.30	22.40	21.90	21.95	-3.52%	24,153
2026-02-27	23.10	23.10	22.60	22.75	-1.94%	17,487
2026-02-26	23.10	23.40	22.95	23.20	+0.00%	16,029
2026-02-25	23.70	23.85	23.10	23.20	-2.11%	7,389
2026-02-24	23.60	24.10	23.60	23.70	+0.42%	15,914
2026-02-23	23.95	23.95	23.30	23.60	+0.00%	20,461
2026-02-20	23.25	23.85	23.20	23.60	+1.51%	14,536
2026-02-19	23.75	23.75	23.10	23.25	-2.31%	19,378
2026-02-18	23.70	23.90	23.30	23.80	+1.06%	8,786
2026-02-17	25.15	25.15	23.30	23.55	-3.68%	15,987
2026-02-16	25.00	25.15	24.45	24.45	-2.00%	21,396
2026-02-13	24.60	25.20	24.50	24.95	+0.81%	18,162
2026-02-12	24.00	24.85	24.00	24.75	+1.23%	18,971
2026-02-11	24.90	24.90	24.20	24.45	-1.81%	23,451
2026-02-10	24.20	25.05	24.20	24.90	+2.05%	29,740
2026-02-09	24.50	24.60	24.10	24.40	+0.21%	21,859
2026-02-06	24.10	24.35	23.10	24.35	+2.53%	22,549
2026-02-05	24.10	24.10	23.40	23.75	-0.84%	12,113
2026-02-04	23.30	24.15	23.30	23.95	+2.57%	28,748
2026-02-03	23.50	23.55	22.95	23.35	+0.43%	24,926
2026-02-02	22.80	23.50	22.55	23.25	+2.88%	25,932
2026-01-30	22.80	22.80	22.50	22.60	+0.00%	13,985
2026-01-29	22.40	22.80	22.35	22.60	+0.44%	11,552
2026-01-28	22.85	22.90	22.40	22.50	-0.88%	13,902
2026-01-27	23.15	23.15	22.40	22.70	-1.73%	24,272
2026-01-26	23.40	23.50	23.00	23.10	-0.22%	19,761
2026-01-23	23.05	23.40	22.90	23.15	-0.86%	24,042
2026-01-22	23.00	23.40	22.90	23.35	+2.86%	38,941
2026-01-21	23.00	23.10	22.05	22.70	-1.73%	35,403
2026-01-20	22.30	23.50	22.30	23.10	+5.48%	81,058
2026-01-19	22.20	22.20	21.50	21.90	-2.23%	29,112
2026-01-16	23.10	23.10	22.20	22.40	-3.03%	12,670
2026-01-15	22.60	23.20	22.60	23.10	+0.65%	19,105
2026-01-14	22.55	22.95	22.25	22.95	+2.23%	18,884
2026-01-13	22.30	22.65	22.15	22.45	-1.10%	11,721
2026-01-12	22.30	22.85	22.30	22.70	+1.11%	31,222
2026-01-09	21.90	22.60	21.70	22.45	+2.05%	25,271
2026-01-08	21.90	22.05	21.00	22.00	-0.90%	32,457
2026-01-07	22.05	22.30	21.95	22.20	+0.91%	15,751
2026-01-06	22.00	22.00	21.55	22.00	+0.00%	14,649
2026-01-05	22.35	22.45	21.35	22.00	+0.00%	19,552
2025-12-30	22.25	22.25	21.85	22.00	-1.35%	12,555
2025-12-29	21.70	22.35	21.65	22.30	+3.24%	23,692
2025-12-23	21.60	21.90	21.25	21.60	+0.00%	21,180
2025-12-22	21.20	21.60	20.90	21.60	+1.17%	19,387
2025-12-19	21.40	21.65	21.10	21.35	-0.23%	39,445
2025-12-18	20.65	21.40	20.65	21.40	+1.90%	13,882
2025-12-17	20.45	21.00	20.30	21.00	+3.19%	13,299
2025-12-16	20.05	20.75	20.05	20.35	+1.50%	16,808
2025-12-15	20.40	20.40	19.50	20.05	-1.47%	30,225
2025-12-12	19.80	20.40	19.72	20.35	+2.78%	52,405
2025-12-11	20.30	20.30	19.52	19.80	-0.80%	36,493
2025-12-10	20.05	20.05	19.44	19.96	+0.50%	67,469
2025-12-09	20.20	20.25	19.44	19.86	-2.17%	63,725
2025-12-08	21.90	21.90	19.76	20.30	-7.31%	69,748
2025-12-05	21.85	22.00	21.70	21.90	-0.23%	8,846
2025-12-04	22.30	22.30	21.75	21.95	+0.00%	11,954
2025-12-03	22.00	22.30	21.70	21.95	-1.79%	13,491
2025-12-02	22.40	22.50	21.95	22.35	-0.22%	12,395
2025-12-01	22.30	22.40	22.00	22.40	+0.45%	12,982
2025-11-28	22.00	22.30	21.80	22.30	+1.13%	10,229
2025-11-27	21.80	22.05	21.70	22.05	+1.38%	4,503
2025-11-26	22.30	22.30	21.75	21.75	-2.25%	6,385
2025-11-25	21.65	22.30	21.55	22.25	+3.49%	14,409
2025-11-24	20.90	21.65	20.90	21.50	+3.37%	38,045
2025-11-21	20.50	20.80	20.35	20.80	+0.73%	17,976
2025-11-20	20.75	20.75	20.40	20.65	+0.49%	12,906
2025-11-19	20.20	20.75	20.10	20.55	+1.48%	15,749
2025-11-18	20.70	20.70	20.15	20.25	-3.34%	21,728
2025-11-17	21.05	21.35	20.80	20.95	-1.41%	16,818
2025-11-14	21.15	21.35	20.75	21.25	-1.39%	26,459
2025-11-13	21.50	21.55	20.90	21.55	+0.94%	39,450
2025-11-12	21.25	21.90	21.25	21.35	-0.70%	17,624
2025-11-11	20.90	21.50	20.85	21.50	+3.37%	18,783
2025-11-10	20.15	20.90	20.10	20.80	+3.23%	28,771
2025-11-07	19.50	20.15	19.12	20.15	+3.76%	30,497
2025-11-06	20.00	20.20	19.36	19.42	-2.90%	30,521
2025-11-05	20.35	20.55	19.60	20.00	-0.50%	36,571
2025-11-04	20.90	20.90	20.00	20.10	-5.63%	48,916
2025-11-03	21.55	21.80	21.05	21.30	-0.70%	30,045
2025-10-31	22.80	22.80	21.35	21.45	-7.14%	41,983
2025-10-30	23.10	23.40	23.05	23.10	-0.86%	7,324
2025-10-29	24.00	24.00	23.10	23.30	-1.89%	8,996
2025-10-28	23.60	23.75	23.35	23.75	+0.42%	7,514
2025-10-27	24.40	24.40	23.60	23.65	-1.25%	13,132
2025-10-24	24.15	24.40	23.85	23.95	-0.42%	9,549
2025-10-23	24.00	24.15	23.65	24.05	+0.42%	12,053
2025-10-22	23.75	24.15	23.45	23.95	+0.84%	46,173
2025-10-21	23.70	23.80	23.30	23.75	+0.00%	10,929
2025-10-20	23.50	23.75	23.10	23.75	+1.06%	12,737
2025-10-17	23.20	23.50	22.95	23.50	+0.21%	12,885

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+6.35%). 가장 약한 달: 10월 (-10.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.56%
2월+6.35%
3월+1.71%
4월-5.72%
5월+5.18%
6월-5.03%
7월+0.12%
8월-0.57%
9월-10.17%
10월-10.25%
11월+4.69%
12월-1.79%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Vetropack Holding SA (VETN.SW)의 최근 종가는 얼마입니까?

2026-10-16 기준 18.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

VETN.SW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 25.20, 최저 17.10 (2026-10-16 기준).

Vetropack Holding SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VETN.SW의 가장 강한 달은 2월(평균 +6.35%), 가장 약한 달은 10월(평균 -10.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.