Comparing Back to the side-by-side chart ↗
VP Bank AG (VPBN.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 | 93.30 | 93.70 | 92.70 | 93.50 | +0.86% | 1,238 |
| 2026-10-15 | 92.20 | 93.30 | 91.70 | 92.70 | +1.20% | 2,840 |
| 2026-10-14 | 92.90 | 93.70 | 91.50 | 91.60 | -1.29% | 3,821 |
| 2026-10-13 | 92.90 | 93.50 | 92.40 | 92.80 | +0.98% | 2,416 |
| 2026-10-12 | 92.60 | 92.80 | 91.90 | 91.90 | +0.00% | 1,243 |
| 2026-10-09 | 94.70 | 94.70 | 91.40 | 91.90 | -0.33% | 945 |
| 2026-10-08 | 90.50 | 92.20 | 90.40 | 92.20 | +0.77% | 4,269 |
| 2026-10-07 | 91.70 | 92.90 | 91.40 | 91.50 | +0.00% | 3,208 |
| 2026-10-06 | 92.00 | 92.80 | 91.40 | 91.50 | -0.54% | 2,497 |
| 2026-10-05 | 92.90 | 93.20 | 92.00 | 92.00 | -0.65% | 1,577 |
| 2026-10-02 | 92.30 | 93.30 | 92.20 | 92.60 | -0.54% | 3,107 |
| 2026-10-01 | 92.60 | 94.00 | 92.30 | 93.10 | -0.11% | 1,246 |
| 2026-09-30 | 94.30 | 94.30 | 93.20 | 93.20 | -0.53% | 1,570 |
| 2026-09-29 | 95.10 | 95.30 | 93.70 | 93.70 | -1.58% | 2,245 |
| 2026-09-28 | 92.50 | 95.20 | 92.50 | 95.20 | +2.81% | 5,061 |
| 2026-09-25 | 93.70 | 94.60 | 92.60 | 92.60 | +0.11% | 3,687 |
| 2026-09-24 | 94.50 | 94.50 | 91.80 | 92.50 | -0.86% | 4,562 |
| 2026-09-23 | 92.10 | 93.30 | 91.90 | 93.30 | +1.63% | 2,544 |
| 2026-09-22 | 94.00 | 94.90 | 91.80 | 91.80 | -2.75% | 3,142 |
| 2026-09-21 | 95.70 | 96.20 | 93.70 | 94.40 | -0.32% | 7,719 |
| 2026-09-18 | 96.10 | 98.10 | 94.70 | 94.70 | -2.27% | 27,507 |
| 2026-09-17 | 96.00 | 96.90 | 96.00 | 96.90 | +0.94% | 2,080 |
| 2026-09-16 | 96.60 | 96.90 | 95.80 | 96.00 | -0.93% | 3,557 |
| 2026-09-15 | 95.20 | 96.90 | 94.70 | 96.90 | +1.15% | 7,354 |
| 2026-09-14 | 94.90 | 95.90 | 94.80 | 95.80 | +0.31% | 2,356 |
| 2026-09-11 | 94.80 | 95.60 | 93.70 | 95.50 | +1.17% | 3,451 |
| 2026-09-10 | 94.20 | 95.90 | 93.90 | 94.40 | +0.00% | 2,142 |
| 2026-09-09 | 95.80 | 95.80 | 93.90 | 94.40 | -0.94% | 3,259 |
| 2026-09-08 | 94.40 | 95.60 | 94.30 | 95.30 | +1.60% | 1,905 |
| 2026-09-07 | 94.70 | 95.30 | 93.80 | 93.80 | -1.37% | 3,071 |
| 2026-09-04 | 94.70 | 95.20 | 94.40 | 95.10 | +0.74% | 3,799 |
| 2026-09-03 | 93.70 | 95.00 | 93.70 | 94.40 | +0.32% | 1,339 |
| 2026-09-02 | 94.20 | 94.70 | 93.70 | 94.10 | -0.95% | 2,863 |
| 2026-09-01 | 94.40 | 96.00 | 94.40 | 95.00 | +0.21% | 3,028 |
| 2026-08-31 | 94.10 | 95.50 | 94.10 | 94.80 | +0.32% | 2,361 |
| 2026-08-28 | 94.70 | 95.10 | 94.10 | 94.50 | -0.21% | 2,288 |
| 2026-08-27 | 94.40 | 94.70 | 93.50 | 94.70 | +0.53% | 5,099 |
| 2026-08-26 | 91.90 | 95.00 | 91.80 | 94.20 | +2.84% | 3,139 |
| 2026-08-25 | 93.00 | 95.50 | 91.00 | 91.60 | -1.72% | 6,927 |
| 2026-08-24 | 93.00 | 93.20 | 92.20 | 93.20 | +0.32% | 2,494 |
| 2026-08-21 | 91.80 | 93.60 | 91.80 | 92.90 | +0.76% | 1,710 |
| 2026-08-20 | 93.00 | 93.00 | 90.90 | 92.20 | -0.22% | 2,429 |
| 2026-08-19 | 93.20 | 93.20 | 91.60 | 92.40 | +1.09% | 1,572 |
| 2026-08-18 | 91.50 | 91.70 | 90.70 | 91.40 | -0.11% | 1,466 |
| 2026-08-17 | 92.70 | 92.90 | 91.50 | 91.50 | -1.61% | 2,152 |
| 2026-08-14 | 92.40 | 93.00 | 91.30 | 93.00 | +0.65% | 2,541 |
| 2026-08-13 | 91.30 | 95.00 | 91.30 | 92.40 | +1.20% | 1,513 |
| 2026-08-12 | 92.90 | 92.90 | 90.60 | 91.30 | -1.83% | 1,583 |
| 2026-08-11 | 92.80 | 93.30 | 92.20 | 93.00 | +0.54% | 2,021 |
| 2026-08-10 | 93.00 | 93.50 | 91.90 | 92.50 | -0.54% | 1,148 |
| 2026-08-07 | 93.90 | 94.20 | 92.80 | 93.00 | -1.48% | 3,084 |
| 2026-08-06 | 94.50 | 94.50 | 93.90 | 94.40 | +0.43% | 667 |
| 2026-08-05 | 94.80 | 94.90 | 93.90 | 94.00 | -1.47% | 1,184 |
| 2026-08-04 | 94.70 | 95.90 | 94.70 | 95.40 | -0.21% | 2,164 |
| 2026-08-03 | 95.00 | 95.80 | 94.60 | 95.60 | -0.21% | 3,061 |
| 2026-07-31 | 94.10 | 95.80 | 94.10 | 95.80 | +1.59% | 3,683 |
| 2026-07-30 | 94.20 | 95.90 | 94.20 | 94.30 | +0.00% | 2,027 |
| 2026-07-29 | 92.90 | 95.40 | 92.90 | 94.30 | +1.07% | 2,269 |
| 2026-07-28 | 95.00 | 95.10 | 93.30 | 93.30 | -2.41% | 1,385 |
| 2026-07-27 | 94.20 | 95.60 | 93.90 | 95.60 | +2.47% | 2,474 |
| 2026-07-24 | 93.00 | 94.00 | 92.70 | 93.30 | +0.21% | 2,417 |
| 2026-07-23 | 95.10 | 95.40 | 93.10 | 93.10 | -2.10% | 1,334 |
| 2026-07-22 | 93.90 | 96.00 | 93.90 | 95.10 | +0.42% | 2,500 |
| 2026-07-21 | 93.80 | 96.40 | 93.80 | 94.70 | +0.32% | 3,888 |
| 2026-07-20 | 97.00 | 97.00 | 94.20 | 94.40 | -2.58% | 2,588 |
| 2026-07-17 | 95.00 | 97.30 | 95.00 | 96.90 | +0.41% | 3,722 |
| 2026-07-16 | 96.20 | 97.00 | 95.10 | 96.50 | +0.94% | 2,815 |
| 2026-07-15 | 94.10 | 96.20 | 93.60 | 95.60 | +0.42% | 5,830 |
| 2026-07-14 | 94.30 | 95.60 | 93.70 | 95.20 | +0.63% | 2,597 |
| 2026-07-13 | 92.60 | 94.60 | 92.50 | 94.60 | +1.18% | 3,627 |
| 2026-07-10 | 91.20 | 94.00 | 91.20 | 93.50 | +2.52% | 6,315 |
| 2026-07-09 | 90.50 | 91.80 | 89.90 | 91.20 | +0.00% | 2,841 |
| 2026-07-08 | 91.70 | 91.90 | 90.50 | 91.20 | -0.33% | 2,046 |
| 2026-07-07 | 90.40 | 91.80 | 89.00 | 91.50 | +1.22% | 3,342 |
| 2026-07-06 | 88.30 | 90.40 | 88.30 | 90.40 | +0.44% | 4,067 |
| 2026-07-03 | 89.50 | 90.00 | 88.40 | 90.00 | +0.33% | 2,585 |
| 2026-07-02 | 88.70 | 90.00 | 88.20 | 89.70 | +1.01% | 4,107 |
| 2026-07-01 | 88.10 | 89.10 | 88.10 | 88.80 | -1.11% | 685 |
| 2026-06-30 | 89.00 | 89.80 | 88.50 | 89.80 | +0.79% | 3,377 |
| 2026-06-29 | 88.10 | 89.40 | 88.10 | 89.10 | +0.11% | 1,289 |
| 2026-06-26 | 88.60 | 89.00 | 88.00 | 89.00 | +0.45% | 1,795 |
| 2026-06-25 | 89.30 | 89.60 | 88.30 | 88.60 | -0.67% | 1,790 |
| 2026-06-24 | 89.30 | 89.30 | 88.60 | 89.20 | +0.00% | 1,506 |
| 2026-06-23 | 88.20 | 89.20 | 87.50 | 89.20 | +1.13% | 6,501 |
| 2026-06-22 | 88.00 | 88.90 | 87.80 | 88.20 | +0.11% | 1,128 |
| 2026-06-19 | 88.90 | 89.30 | 88.00 | 88.10 | -0.79% | 2,437 |
| 2026-06-18 | 86.00 | 88.80 | 86.00 | 88.80 | +3.98% | 4,255 |
| 2026-06-17 | 85.60 | 86.70 | 85.40 | 85.40 | -1.16% | 3,761 |
| 2026-06-16 | 87.90 | 87.90 | 86.40 | 86.40 | -0.12% | 766 |
| 2026-06-15 | 87.80 | 87.90 | 86.50 | 86.50 | -0.23% | 3,224 |
| 2026-06-12 | 85.90 | 87.00 | 85.80 | 86.70 | +1.40% | 1,099 |
| 2026-06-11 | 85.70 | 86.00 | 85.00 | 85.50 | -0.35% | 1,023 |
| 2026-06-10 | 85.40 | 86.50 | 84.80 | 85.80 | +0.35% | 3,872 |
| 2026-06-09 | 85.30 | 85.70 | 85.10 | 85.50 | -0.70% | 2,173 |
| 2026-06-08 | 85.30 | 86.10 | 85.00 | 86.10 | +1.06% | 648 |
| 2026-06-05 | 86.00 | 86.40 | 85.00 | 85.20 | -1.84% | 2,320 |
| 2026-06-04 | 87.70 | 87.70 | 86.00 | 86.80 | +1.40% | 1,714 |
| 2026-06-03 | 87.00 | 87.30 | 85.60 | 85.60 | -1.61% | 2,912 |
| 2026-06-02 | 86.60 | 87.80 | 86.60 | 87.00 | +0.00% | 6,769 |
| 2026-06-01 | 85.80 | 87.40 | 85.80 | 87.00 | +0.46% | 2,362 |
| 2026-05-29 | 87.00 | 87.50 | 86.60 | 86.60 | -0.46% | 4,967 |
| 2026-05-28 | 85.60 | 87.40 | 85.60 | 87.00 | +1.16% | 7,808 |
| 2026-05-27 | 86.40 | 86.50 | 84.90 | 86.00 | +0.94% | 3,384 |
| 2026-05-26 | 84.90 | 85.90 | 84.80 | 85.20 | -0.12% | 2,093 |
| 2026-05-22 | 84.90 | 85.40 | 84.40 | 85.30 | +0.83% | 3,067 |
| 2026-05-21 | 84.40 | 85.60 | 84.30 | 84.60 | -0.35% | 2,900 |
| 2026-05-20 | 83.30 | 85.30 | 83.30 | 84.90 | +2.04% | 2,152 |
| 2026-05-19 | 83.80 | 84.60 | 83.20 | 83.20 | -0.48% | 3,573 |
| 2026-05-18 | 83.80 | 84.50 | 83.40 | 83.60 | +0.00% | 5,045 |
| 2026-05-15 | 83.20 | 85.00 | 82.90 | 83.60 | +0.00% | 7,602 |
| 2026-05-13 | 83.50 | 84.30 | 83.10 | 83.60 | +0.72% | 2,356 |
| 2026-05-12 | 84.70 | 84.80 | 83.00 | 83.00 | -1.66% | 3,569 |
| 2026-05-11 | 82.70 | 84.60 | 82.70 | 84.40 | +2.06% | 3,046 |
| 2026-05-08 | 83.60 | 83.60 | 82.70 | 82.70 | +0.49% | 1,475 |
| 2026-05-07 | 83.30 | 83.30 | 82.30 | 82.30 | -1.91% | 2,285 |
| 2026-05-06 | 82.60 | 84.70 | 82.60 | 83.90 | +2.32% | 5,355 |
| 2026-05-05 | 83.70 | 84.30 | 82.00 | 82.00 | -2.15% | 7,701 |
| 2026-05-04 | 85.00 | 85.70 | 83.20 | 83.80 | -2.56% | 7,650 |
| 2026-04-30 | 85.40 | 87.20 | 85.40 | 86.00 | +0.35% | 6,564 |
| 2026-04-29 | 87.00 | 87.00 | 85.60 | 85.70 | -0.12% | 2,682 |
| 2026-04-28 | 87.00 | 87.80 | 85.50 | 85.80 | -4.98% | 7,680 |
| 2026-04-27 | 89.40 | 91.50 | 89.40 | 90.30 | +1.46% | 7,632 |
| 2026-04-24 | 90.90 | 90.90 | 89.00 | 89.00 | -0.67% | 3,570 |
| 2026-04-23 | 90.70 | 90.80 | 89.60 | 89.60 | +0.34% | 2,430 |
| 2026-04-22 | 90.50 | 92.00 | 89.30 | 89.30 | -1.33% | 5,894 |
| 2026-04-21 | 90.20 | 91.80 | 89.80 | 90.50 | +0.44% | 12,026 |
| 2026-04-20 | 88.90 | 90.10 | 88.90 | 90.10 | +1.46% | 8,209 |
| 2026-04-17 | 87.00 | 88.80 | 87.00 | 88.80 | +1.95% | 7,458 |
| 2026-04-16 | 88.00 | 88.20 | 87.10 | 87.10 | -0.57% | 3,923 |
| 2026-04-15 | 87.90 | 88.00 | 87.50 | 87.60 | +0.46% | 2,576 |
| 2026-04-14 | 88.00 | 88.00 | 87.00 | 87.20 | +0.69% | 2,159 |
| 2026-04-13 | 86.90 | 88.00 | 86.60 | 86.60 | -0.35% | 3,410 |
| 2026-04-10 | 86.90 | 87.60 | 86.60 | 86.90 | +0.93% | 3,191 |
| 2026-04-09 | 86.80 | 87.00 | 86.10 | 86.10 | -0.81% | 4,901 |
| 2026-04-08 | 87.80 | 87.80 | 86.00 | 86.80 | +0.35% | 4,357 |
| 2026-04-07 | 86.00 | 87.20 | 85.80 | 86.50 | +1.29% | 6,521 |
| 2026-04-02 | 85.60 | 86.00 | 85.40 | 85.40 | -0.23% | 1,490 |
| 2026-04-01 | 85.60 | 86.00 | 85.40 | 85.60 | -0.23% | 4,689 |
| 2026-03-31 | 84.00 | 85.80 | 83.80 | 85.80 | +2.63% | 6,702 |
| 2026-03-30 | 85.00 | 85.00 | 83.20 | 83.60 | +0.00% | 1,707 |
| 2026-03-27 | 84.20 | 84.80 | 83.20 | 83.60 | -1.42% | 2,222 |
| 2026-03-26 | 84.80 | 85.40 | 84.20 | 84.80 | +0.95% | 4,858 |
| 2026-03-25 | 83.00 | 85.00 | 83.00 | 84.00 | +0.48% | 3,708 |
| 2026-03-24 | 83.00 | 84.40 | 82.80 | 83.60 | +0.97% | 4,297 |
| 2026-03-23 | 84.00 | 84.00 | 81.60 | 82.80 | -1.19% | 4,796 |
| 2026-03-20 | 84.20 | 84.20 | 82.40 | 83.80 | +0.48% | 6,967 |
| 2026-03-19 | 83.00 | 84.40 | 82.80 | 83.40 | +0.00% | 2,118 |
| 2026-03-18 | 85.00 | 85.40 | 83.20 | 83.40 | -1.42% | 4,569 |
| 2026-03-17 | 83.80 | 85.40 | 83.80 | 84.60 | +0.71% | 3,349 |
| 2026-03-16 | 84.00 | 84.80 | 83.40 | 84.00 | +0.00% | 2,631 |
| 2026-03-13 | 83.20 | 85.00 | 83.20 | 84.00 | -0.47% | 1,534 |
| 2026-03-12 | 85.40 | 85.40 | 84.00 | 84.40 | +0.72% | 1,183 |
| 2026-03-11 | 84.80 | 85.00 | 83.20 | 83.80 | -0.95% | 2,925 |
| 2026-03-10 | 85.60 | 85.80 | 84.40 | 84.60 | +1.20% | 3,400 |
| 2026-03-09 | 84.00 | 84.60 | 82.40 | 83.60 | -1.18% | 3,935 |
| 2026-03-06 | 85.60 | 85.60 | 84.00 | 84.60 | -1.17% | 1,987 |
| 2026-03-05 | 86.00 | 86.20 | 84.60 | 85.60 | +0.00% | 3,035 |
| 2026-03-04 | 85.20 | 87.20 | 85.20 | 85.60 | +0.47% | 7,372 |
| 2026-03-03 | 87.60 | 88.00 | 85.20 | 85.20 | -2.74% | 7,161 |
| 2026-03-02 | 86.40 | 87.60 | 86.00 | 87.60 | +0.92% | 3,086 |
| 2026-02-27 | 86.80 | 87.40 | 86.40 | 86.80 | +0.00% | 2,131 |
| 2026-02-26 | 86.20 | 87.00 | 86.20 | 86.80 | +0.46% | 1,878 |
| 2026-02-25 | 87.40 | 87.40 | 86.40 | 86.40 | -0.92% | 2,782 |
| 2026-02-24 | 86.80 | 87.20 | 85.60 | 87.20 | +0.93% | 2,030 |
| 2026-02-23 | 87.00 | 87.00 | 86.40 | 86.40 | +0.00% | 2,469 |
| 2026-02-20 | 86.80 | 86.80 | 86.20 | 86.40 | -0.69% | 1,832 |
| 2026-02-19 | 85.60 | 87.00 | 85.40 | 87.00 | +1.16% | 1,163 |
| 2026-02-18 | 86.80 | 86.80 | 85.40 | 86.00 | +0.70% | 1,503 |
| 2026-02-17 | 86.00 | 86.00 | 84.60 | 85.40 | +0.95% | 939 |
| 2026-02-16 | 84.80 | 85.60 | 84.40 | 84.60 | -0.94% | 846 |
| 2026-02-13 | 85.00 | 85.40 | 84.00 | 85.40 | +0.71% | 3,866 |
| 2026-02-12 | 85.60 | 86.00 | 84.80 | 84.80 | -0.70% | 3,367 |
| 2026-02-11 | 85.00 | 86.00 | 85.00 | 85.40 | -1.61% | 847 |
| 2026-02-10 | 85.80 | 86.80 | 85.80 | 86.80 | +0.93% | 518 |
| 2026-02-09 | 86.60 | 86.60 | 85.60 | 86.00 | +0.00% | 703 |
| 2026-02-06 | 85.40 | 86.00 | 84.20 | 86.00 | -0.69% | 1,363 |
| 2026-02-05 | 85.80 | 86.60 | 84.80 | 86.60 | +0.70% | 1,459 |
| 2026-02-04 | 86.00 | 86.60 | 85.00 | 86.00 | +1.18% | 1,470 |
| 2026-02-03 | 86.20 | 86.20 | 84.40 | 85.00 | -0.23% | 1,695 |
| 2026-02-02 | 84.20 | 86.20 | 83.80 | 85.20 | +0.95% | 1,036 |
| 2026-01-30 | 84.80 | 85.00 | 83.60 | 84.40 | -0.24% | 3,083 |
| 2026-01-29 | 84.00 | 85.20 | 83.60 | 84.60 | -0.24% | 3,263 |
| 2026-01-28 | 84.80 | 85.00 | 84.00 | 84.80 | +0.24% | 1,719 |
| 2026-01-27 | 84.80 | 85.80 | 84.20 | 84.60 | -0.70% | 821 |
| 2026-01-26 | 86.20 | 86.40 | 84.60 | 85.20 | -1.84% | 1,400 |
| 2026-01-23 | 85.60 | 86.80 | 85.60 | 86.80 | +0.00% | 1,124 |
| 2026-01-22 | 85.80 | 86.80 | 85.00 | 86.80 | +1.17% | 1,161 |
| 2026-01-21 | 86.40 | 86.40 | 84.00 | 85.80 | +0.94% | 2,735 |
| 2026-01-20 | 84.00 | 85.20 | 83.20 | 85.00 | +1.19% | 4,146 |
| 2026-01-19 | 87.00 | 87.00 | 84.00 | 84.00 | -3.23% | 5,594 |
| 2026-01-16 | 86.60 | 87.60 | 86.40 | 86.80 | +0.46% | 2,717 |
| 2026-01-15 | 85.60 | 87.00 | 85.60 | 86.40 | +1.65% | 2,364 |
| 2026-01-14 | 84.40 | 85.40 | 84.00 | 85.00 | +0.00% | 1,812 |
| 2026-01-13 | 86.20 | 86.20 | 84.00 | 85.00 | -1.62% | 3,667 |
| 2026-01-12 | 87.00 | 87.00 | 85.40 | 86.40 | -0.46% | 4,147 |
| 2026-01-09 | 85.60 | 86.80 | 85.60 | 86.80 | +0.00% | 565 |
| 2026-01-08 | 87.00 | 87.20 | 85.60 | 86.80 | +0.70% | 3,427 |
| 2026-01-07 | 86.00 | 86.80 | 85.20 | 86.20 | +0.23% | 1,782 |
| 2026-01-06 | 85.00 | 86.00 | 84.60 | 86.00 | +1.65% | 2,729 |
| 2026-01-05 | 85.00 | 85.00 | 84.00 | 84.60 | +0.24% | 3,372 |
| 2025-12-30 | 84.20 | 84.60 | 83.60 | 84.40 | +0.24% | 2,108 |
| 2025-12-29 | 84.40 | 84.60 | 83.20 | 84.20 | -0.24% | 2,721 |
| 2025-12-23 | 84.20 | 85.20 | 84.00 | 84.40 | +0.00% | 5,523 |
| 2025-12-22 | 84.40 | 85.00 | 83.60 | 84.40 | +0.00% | 1,463 |
| 2025-12-19 | 84.40 | 84.40 | 83.60 | 84.40 | +0.24% | 2,461 |
| 2025-12-18 | 82.40 | 84.20 | 82.40 | 84.20 | +1.20% | 7,719 |
| 2025-12-17 | 83.60 | 83.60 | 82.40 | 83.20 | +0.48% | 1,746 |
| 2025-12-16 | 82.40 | 83.60 | 82.40 | 82.80 | -0.48% | 2,151 |
| 2025-12-15 | 83.80 | 83.80 | 82.40 | 83.20 | -0.24% | 2,310 |
| 2025-12-12 | 82.80 | 83.80 | 82.40 | 83.40 | +1.71% | 3,978 |
| 2025-12-11 | 81.80 | 82.40 | 81.60 | 82.00 | -0.24% | 2,104 |
| 2025-12-10 | 81.20 | 83.00 | 81.20 | 82.20 | -0.24% | 1,637 |
| 2025-12-09 | 81.60 | 82.40 | 81.20 | 82.40 | +1.48% | 1,561 |
| 2025-12-08 | 82.60 | 82.60 | 80.80 | 81.20 | -1.69% | 4,195 |
| 2025-12-05 | 81.80 | 82.60 | 80.80 | 82.60 | +0.98% | 1,817 |
| 2025-12-04 | 81.60 | 81.80 | 81.00 | 81.80 | +0.74% | 1,767 |
| 2025-12-03 | 81.20 | 81.80 | 80.40 | 81.20 | -0.73% | 1,871 |
| 2025-12-02 | 81.00 | 81.80 | 81.00 | 81.80 | +0.25% | 1,270 |
| 2025-12-01 | 82.00 | 82.40 | 81.20 | 81.60 | -0.97% | 2,573 |
| 2025-11-28 | 80.40 | 82.40 | 80.40 | 82.40 | +0.98% | 1,465 |
| 2025-11-27 | 80.80 | 81.60 | 80.80 | 81.60 | +1.24% | 1,815 |
| 2025-11-26 | 80.00 | 81.40 | 80.00 | 80.60 | +0.75% | 923 |
| 2025-11-25 | 79.40 | 80.00 | 79.20 | 80.00 | +0.50% | 4,287 |
| 2025-11-24 | 79.40 | 80.00 | 78.80 | 79.60 | +0.51% | 3,720 |
| 2025-11-21 | 78.60 | 79.40 | 78.20 | 79.20 | +0.25% | 2,371 |
| 2025-11-20 | 79.20 | 80.00 | 78.20 | 79.00 | +0.25% | 2,791 |
| 2025-11-19 | 78.60 | 79.20 | 78.40 | 78.80 | +0.25% | 860 |
| 2025-11-18 | 79.20 | 79.60 | 78.00 | 78.60 | -0.76% | 3,300 |
| 2025-11-17 | 80.00 | 80.00 | 79.00 | 79.20 | -0.50% | 1,756 |
| 2025-11-14 | 79.60 | 80.00 | 79.40 | 79.60 | -0.50% | 1,701 |
| 2025-11-13 | 80.40 | 80.60 | 79.60 | 80.00 | -1.48% | 2,002 |
| 2025-11-12 | 79.80 | 81.20 | 79.60 | 81.20 | +1.50% | 5,790 |
| 2025-11-11 | 79.80 | 80.60 | 79.80 | 80.00 | +0.25% | 4,598 |
| 2025-11-10 | 79.00 | 79.80 | 79.00 | 79.80 | +0.50% | 1,880 |
| 2025-11-07 | 79.00 | 80.00 | 78.80 | 79.40 | -0.50% | 2,816 |
| 2025-11-06 | 79.20 | 79.80 | 78.40 | 79.80 | +0.00% | 2,817 |
| 2025-11-05 | 79.60 | 80.00 | 79.00 | 79.80 | +0.25% | 2,631 |
| 2025-11-04 | 80.00 | 80.20 | 79.40 | 79.60 | -0.50% | 2,483 |
| 2025-11-03 | 80.80 | 81.00 | 79.80 | 80.00 | -0.99% | 3,971 |
| 2025-10-31 | 80.80 | 81.00 | 80.00 | 80.80 | +0.00% | 2,234 |
| 2025-10-30 | 81.80 | 81.80 | 80.60 | 80.80 | -1.22% | 2,189 |
| 2025-10-29 | 81.60 | 81.80 | 81.00 | 81.80 | +0.25% | 1,265 |
| 2025-10-28 | 81.20 | 81.60 | 81.20 | 81.60 | +0.49% | 573 |
| 2025-10-27 | 81.20 | 81.60 | 80.60 | 81.20 | +0.00% | 1,405 |
| 2025-10-24 | 80.00 | 81.60 | 80.00 | 81.20 | +1.00% | 1,318 |
| 2025-10-23 | 80.20 | 80.40 | 79.60 | 80.40 | +0.50% | 2,051 |
| 2025-10-22 | 80.00 | 80.00 | 79.60 | 80.00 | +0.25% | 1,442 |
| 2025-10-21 | 80.60 | 80.80 | 79.00 | 79.80 | -1.24% | 4,268 |
| 2025-10-20 | 80.20 | 81.20 | 80.00 | 80.80 | -0.25% | 1,516 |
| 2025-10-17 | 80.40 | 81.00 | 79.40 | 81.00 | +0.25% | 1,539 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+6.65%). 가장 약한 달: 9월 (-3.91%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
VP Bank AG (VPBN.SW)의 최근 종가는 얼마입니까?
2026-10-16 기준 93.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
VPBN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 98.10, 최저 78.00 (2026-10-16 기준).
VP Bank AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VPBN.SW의 가장 강한 달은 8월(평균 +6.65%), 가장 약한 달은 9월(평균 -3.91%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.