Vercom SA (VRC.WA) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 134.00 | 135.80 | 133.40 | 135.00 | +0.00% | 4,773 |
| 2026-08-13 | 135.00 | 136.40 | 133.80 | 135.00 | -0.30% | 9,356 |
| 2026-08-12 | 137.20 | 137.40 | 134.80 | 135.40 | -1.46% | 5,790 |
| 2026-08-11 | 137.00 | 138.00 | 134.60 | 137.40 | +0.73% | 16,373 |
| 2026-08-10 | 135.00 | 137.40 | 134.80 | 136.40 | +1.04% | 12,317 |
| 2026-08-07 | 135.60 | 137.20 | 133.60 | 135.00 | -0.44% | 10,607 |
| 2026-08-06 | 135.60 | 136.40 | 133.40 | 135.60 | +0.00% | 12,237 |
| 2026-08-05 | 133.00 | 136.60 | 131.40 | 135.60 | +2.26% | 78,352 |
| 2026-08-04 | 128.60 | 133.40 | 127.60 | 132.60 | +2.95% | 35,493 |
| 2026-08-03 | 126.00 | 128.80 | 125.80 | 128.80 | +1.42% | 7,227 |
| 2026-07-31 | 127.40 | 128.40 | 126.20 | 127.00 | +0.00% | 4,944 |
| 2026-07-30 | 127.80 | 128.40 | 124.60 | 127.00 | -0.63% | 12,088 |
| 2026-07-29 | 124.60 | 129.60 | 123.20 | 127.80 | +3.73% | 54,836 |
| 2026-07-28 | 126.00 | 126.00 | 123.00 | 123.20 | -2.22% | 12,354 |
| 2026-07-27 | 124.00 | 127.00 | 124.00 | 126.00 | +1.61% | 6,436 |
| 2026-07-24 | 124.20 | 126.00 | 123.40 | 124.00 | +0.00% | 7,899 |
| 2026-07-23 | 127.00 | 128.60 | 124.00 | 124.00 | -2.05% | 12,662 |
| 2026-07-22 | 125.00 | 131.00 | 124.40 | 126.60 | +1.44% | 135,573 |
| 2026-07-21 | 125.20 | 125.20 | 123.60 | 124.80 | +0.32% | 23,683 |
| 2026-07-20 | 122.80 | 125.00 | 122.00 | 124.40 | +1.63% | 18,749 |
| 2026-07-17 | 124.20 | 124.80 | 121.60 | 122.40 | -1.61% | 10,012 |
| 2026-07-16 | 127.00 | 127.00 | 123.20 | 124.40 | -1.27% | 13,195 |
| 2026-07-15 | 127.00 | 127.00 | 125.20 | 126.00 | -0.79% | 7,443 |
| 2026-07-14 | 127.60 | 127.60 | 125.40 | 127.00 | +0.00% | 18,672 |
| 2026-07-13 | 130.00 | 130.00 | 126.20 | 127.00 | -1.55% | 19,062 |
| 2026-07-10 | 126.40 | 130.20 | 126.40 | 129.00 | +2.38% | 43,184 |
| 2026-07-09 | 124.20 | 126.80 | 123.60 | 126.00 | +1.45% | 13,044 |
| 2026-07-08 | 126.00 | 126.00 | 121.80 | 124.20 | -1.27% | 31,700 |
| 2026-07-07 | 127.00 | 127.20 | 123.80 | 125.80 | -0.94% | 24,043 |
| 2026-07-06 | 128.40 | 130.20 | 125.20 | 127.00 | -0.47% | 37,799 |
| 2026-07-03 | 126.80 | 129.60 | 126.00 | 127.60 | +0.47% | 24,419 |
| 2026-07-02 | 127.00 | 127.60 | 124.80 | 127.00 | +0.16% | 16,550 |
| 2026-07-01 | 122.40 | 127.00 | 119.80 | 126.80 | +4.45% | 25,479 |
| 2026-06-30 | 124.00 | 124.80 | 120.60 | 121.40 | -0.82% | 26,166 |
| 2026-06-29 | 123.40 | 124.80 | 120.40 | 122.40 | +0.66% | 27,910 |
| 2026-06-26 | 119.80 | 123.60 | 119.40 | 121.60 | +2.18% | 41,505 |
| 2026-06-25 | 117.80 | 120.20 | 117.40 | 119.00 | +1.71% | 42,736 |
| 2026-06-24 | 116.40 | 118.20 | 115.40 | 117.00 | +0.86% | 140,611 |
| 2026-06-23 | 117.60 | 118.00 | 115.40 | 116.00 | -1.19% | 18,333 |
| 2026-06-22 | 119.00 | 120.20 | 116.20 | 117.40 | +2.09% | 34,797 |
| 2026-06-19 | 114.20 | 116.80 | 113.00 | 115.00 | +0.88% | 16,613 |
| 2026-06-18 | 116.60 | 117.00 | 113.20 | 114.00 | -2.40% | 31,219 |
| 2026-06-17 | 118.20 | 119.20 | 115.40 | 116.80 | +0.00% | 38,868 |
| 2026-06-16 | 116.20 | 118.00 | 115.00 | 116.80 | +0.69% | 9,502 |
| 2026-06-15 | 117.40 | 119.20 | 116.00 | 116.00 | +0.00% | 22,243 |
| 2026-06-12 | 117.20 | 120.00 | 116.00 | 116.00 | -0.51% | 28,996 |
| 2026-06-11 | 119.00 | 119.20 | 116.00 | 116.60 | -3.00% | 83,904 |
| 2026-06-10 | 119.60 | 121.00 | 117.40 | 120.20 | +0.84% | 43,589 |
| 2026-06-09 | 120.40 | 121.00 | 118.60 | 119.20 | -0.67% | 72,888 |
| 2026-06-08 | 120.40 | 120.40 | 118.40 | 120.00 | -0.33% | 19,060 |
| 2026-06-05 | 120.60 | 120.80 | 119.40 | 120.40 | +0.00% | 9,129 |
| 2026-06-03 | 122.00 | 122.40 | 119.60 | 120.40 | -3.99% | 104,273 |
| 2026-06-02 | 133.40 | 136.20 | 121.60 | 125.40 | -9.78% | 39,581 |
| 2026-06-01 | 137.60 | 139.60 | 135.20 | 139.00 | +0.87% | 6,538 |
| 2026-05-29 | 133.80 | 137.80 | 132.20 | 137.80 | +3.45% | 27,119 |
| 2026-05-28 | 132.00 | 134.20 | 130.20 | 133.20 | +0.45% | 15,687 |
| 2026-05-27 | 134.80 | 134.80 | 130.20 | 132.60 | -0.90% | 6,238 |
| 2026-05-26 | 132.60 | 135.00 | 131.00 | 133.80 | +1.52% | 6,607 |
| 2026-05-25 | 127.80 | 131.80 | 126.60 | 131.80 | +1.85% | 3,158 |
| 2026-05-22 | 126.00 | 129.40 | 124.00 | 129.40 | +1.89% | 5,748 |
| 2026-05-21 | 125.00 | 127.00 | 123.60 | 127.00 | +1.60% | 11,132 |
| 2026-05-20 | 121.40 | 126.80 | 117.00 | 125.00 | +3.65% | 11,478 |
| 2026-05-19 | 120.80 | 122.40 | 119.60 | 120.60 | +0.84% | 42,761 |
| 2026-05-18 | 122.00 | 122.80 | 119.60 | 119.60 | -0.33% | 10,594 |
| 2026-05-15 | 119.40 | 122.20 | 119.40 | 120.00 | +0.17% | 3,507 |
| 2026-05-14 | 119.80 | 120.60 | 118.20 | 119.80 | +0.17% | 4,144 |
| 2026-05-13 | 119.00 | 125.60 | 117.20 | 119.60 | -0.66% | 4,057 |
| 2026-05-12 | 121.00 | 122.00 | 118.60 | 120.40 | -0.33% | 3,012 |
| 2026-05-11 | 122.40 | 125.00 | 120.20 | 120.80 | -1.47% | 6,959 |
| 2026-05-08 | 124.40 | 125.40 | 122.60 | 122.60 | -2.23% | 21,214 |
| 2026-05-07 | 125.00 | 126.80 | 123.40 | 125.40 | -1.10% | 2,467 |
| 2026-05-06 | 124.60 | 126.80 | 123.40 | 126.80 | +1.60% | 4,251 |
| 2026-05-05 | 128.20 | 129.80 | 123.20 | 124.80 | -2.50% | 4,694 |
| 2026-05-04 | 125.00 | 130.00 | 125.00 | 128.00 | +2.40% | 5,088 |
| 2026-04-30 | 127.40 | 127.60 | 125.00 | 125.00 | -0.16% | 1,442 |
| 2026-04-29 | 125.60 | 127.80 | 125.20 | 125.20 | -2.49% | 2,827 |
| 2026-04-28 | 129.00 | 129.00 | 125.60 | 128.40 | -0.62% | 2,412 |
| 2026-04-27 | 132.80 | 133.60 | 128.80 | 129.20 | -2.71% | 2,809 |
| 2026-04-24 | 128.20 | 132.80 | 128.20 | 132.80 | +1.84% | 2,062 |
| 2026-04-23 | 135.00 | 135.00 | 129.00 | 130.40 | -3.12% | 1,942 |
| 2026-04-22 | 133.60 | 134.60 | 130.40 | 134.60 | +0.75% | 9,207 |
| 2026-04-21 | 136.60 | 136.60 | 133.00 | 133.60 | -2.20% | 10,098 |
| 2026-04-20 | 139.00 | 139.60 | 131.20 | 136.60 | -1.73% | 8,808 |
| 2026-04-17 | 136.00 | 140.00 | 134.00 | 139.00 | +2.51% | 7,929 |
| 2026-04-16 | 136.00 | 138.00 | 132.20 | 135.60 | +0.74% | 8,196 |
| 2026-04-15 | 129.80 | 134.60 | 129.00 | 134.60 | +4.99% | 21,314 |
| 2026-04-14 | 127.20 | 129.60 | 125.80 | 128.20 | +1.75% | 7,312 |
| 2026-04-13 | 124.00 | 126.40 | 121.00 | 126.00 | +2.27% | 7,824 |
| 2026-04-10 | 121.00 | 123.20 | 119.00 | 123.20 | +2.84% | 20,242 |
| 2026-04-09 | 120.20 | 122.20 | 118.20 | 119.80 | -1.64% | 1,958 |
| 2026-04-08 | 119.60 | 122.40 | 117.60 | 121.80 | +5.73% | 8,604 |
| 2026-04-07 | 116.80 | 119.00 | 114.60 | 115.20 | -0.69% | 8,194 |
| 2026-04-02 | 116.40 | 117.60 | 113.40 | 116.00 | -1.36% | 3,924 |
| 2026-04-01 | 120.60 | 120.80 | 116.40 | 117.60 | +1.03% | 5,000 |
| 2026-03-31 | 113.80 | 118.00 | 112.20 | 116.40 | +3.74% | 5,897 |
| 2026-03-30 | 111.40 | 114.00 | 111.00 | 112.20 | -0.53% | 3,120 |
| 2026-03-27 | 114.80 | 114.80 | 111.80 | 112.80 | -1.74% | 3,975 |
| 2026-03-26 | 117.60 | 117.60 | 113.00 | 114.80 | -1.03% | 3,313 |
| 2026-03-25 | 114.80 | 117.40 | 114.40 | 116.00 | +1.05% | 2,546 |
| 2026-03-24 | 119.40 | 119.40 | 113.20 | 114.80 | -1.88% | 4,302 |
| 2026-03-23 | 114.00 | 120.20 | 112.40 | 117.00 | -0.34% | 14,782 |
| 2026-03-20 | 120.00 | 121.80 | 115.60 | 117.40 | -3.77% | 5,986 |
| 2026-03-19 | 121.80 | 123.80 | 116.20 | 122.00 | +1.67% | 5,613 |
| 2026-03-18 | 122.80 | 125.00 | 118.20 | 120.00 | -2.28% | 6,391 |
| 2026-03-17 | 124.60 | 124.80 | 121.20 | 122.80 | -1.44% | 4,692 |
| 2026-03-16 | 123.60 | 124.80 | 120.00 | 124.60 | +3.83% | 2,991 |
| 2026-03-13 | 120.80 | 125.80 | 114.00 | 120.00 | -0.66% | 16,140 |
| 2026-03-12 | 125.60 | 125.60 | 118.80 | 120.80 | -3.36% | 15,193 |
| 2026-03-11 | 126.80 | 127.00 | 122.00 | 125.00 | +0.97% | 8,061 |
| 2026-03-10 | 126.00 | 130.60 | 123.20 | 123.80 | -0.48% | 7,273 |
| 2026-03-09 | 126.60 | 127.00 | 118.80 | 124.40 | -1.74% | 14,248 |
| 2026-03-06 | 128.80 | 132.00 | 124.00 | 126.60 | -1.25% | 13,050 |
| 2026-03-05 | 120.20 | 129.80 | 120.20 | 128.20 | +6.83% | 59,585 |
| 2026-03-04 | 110.00 | 120.60 | 109.40 | 120.00 | +9.89% | 22,015 |
| 2026-03-03 | 110.00 | 112.80 | 109.20 | 109.20 | -1.80% | 8,337 |
| 2026-03-02 | 109.00 | 111.40 | 105.40 | 111.20 | +0.00% | 24,995 |
| 2026-02-27 | 113.20 | 113.80 | 111.00 | 111.20 | -1.24% | 8,537 |
| 2026-02-26 | 115.00 | 116.60 | 112.60 | 112.60 | -0.88% | 9,976 |
| 2026-02-25 | 113.60 | 115.60 | 110.00 | 113.60 | +1.43% | 26,098 |
| 2026-02-24 | 124.00 | 124.00 | 111.60 | 112.00 | -9.82% | 55,463 |
| 2026-02-23 | 127.20 | 130.20 | 124.00 | 124.20 | -2.36% | 6,351 |
| 2026-02-20 | 128.80 | 130.60 | 127.00 | 127.20 | -1.55% | 2,568 |
| 2026-02-19 | 129.60 | 131.00 | 128.00 | 129.20 | -1.07% | 3,988 |
| 2026-02-18 | 131.80 | 132.40 | 129.40 | 130.60 | +0.00% | 3,365 |
| 2026-02-17 | 129.80 | 132.40 | 129.80 | 130.60 | +0.62% | 3,271 |
| 2026-02-16 | 130.60 | 131.60 | 126.60 | 129.80 | -1.67% | 8,487 |
| 2026-02-13 | 136.20 | 137.00 | 131.60 | 132.00 | -3.79% | 10,132 |
| 2026-02-12 | 140.00 | 142.60 | 136.00 | 137.20 | -2.83% | 5,379 |
| 2026-02-11 | 141.00 | 143.40 | 138.00 | 141.20 | +0.14% | 6,988 |
| 2026-02-10 | 139.40 | 144.00 | 137.40 | 141.00 | +3.52% | 6,909 |
| 2026-02-09 | 136.20 | 140.00 | 135.00 | 136.20 | +0.89% | 6,865 |
| 2026-02-06 | 140.40 | 141.80 | 133.80 | 135.00 | -3.71% | 10,122 |
| 2026-02-05 | 143.00 | 145.00 | 136.00 | 140.20 | -1.13% | 11,535 |
| 2026-02-04 | 150.00 | 153.20 | 141.80 | 141.80 | -7.80% | 25,566 |
| 2026-02-03 | 145.00 | 155.00 | 145.00 | 153.80 | +6.07% | 14,732 |
| 2026-02-02 | 136.00 | 145.00 | 135.00 | 145.00 | +6.77% | 33,991 |
| 2026-01-30 | 135.60 | 137.00 | 134.20 | 135.80 | +0.00% | 2,674 |
| 2026-01-29 | 137.00 | 137.00 | 135.00 | 135.80 | -0.88% | 2,447 |
| 2026-01-28 | 136.80 | 137.00 | 135.00 | 137.00 | +0.44% | 3,009 |
| 2026-01-27 | 136.80 | 137.00 | 135.60 | 136.40 | -0.73% | 2,820 |
| 2026-01-26 | 137.00 | 138.20 | 135.00 | 137.40 | -0.43% | 9,889 |
| 2026-01-23 | 140.00 | 140.00 | 136.00 | 138.00 | -1.43% | 6,890 |
| 2026-01-22 | 139.00 | 143.00 | 138.80 | 140.00 | +1.89% | 5,972 |
| 2026-01-21 | 141.80 | 141.80 | 136.20 | 137.40 | -0.72% | 2,986 |
| 2026-01-20 | 136.00 | 140.00 | 135.00 | 138.40 | +0.87% | 3,052 |
| 2026-01-19 | 139.60 | 141.20 | 133.00 | 137.20 | -1.15% | 13,261 |
| 2026-01-16 | 139.20 | 140.00 | 133.00 | 138.80 | -0.86% | 7,260 |
| 2026-01-15 | 139.80 | 140.00 | 137.60 | 140.00 | +2.19% | 6,696 |
| 2026-01-14 | 139.80 | 140.60 | 136.00 | 137.00 | -0.29% | 10,657 |
| 2026-01-13 | 137.40 | 139.00 | 136.40 | 137.40 | -0.15% | 5,496 |
| 2026-01-12 | 132.00 | 139.40 | 132.00 | 137.60 | +4.40% | 6,874 |
| 2026-01-09 | 133.00 | 133.00 | 130.00 | 131.80 | -0.60% | 3,577 |
| 2026-01-08 | 134.20 | 136.40 | 132.20 | 132.60 | -0.75% | 3,050 |
| 2026-01-07 | 133.40 | 136.20 | 130.60 | 133.60 | +0.60% | 5,800 |
| 2026-01-05 | 133.20 | 135.80 | 131.00 | 132.80 | -0.15% | 5,510 |
| 2026-01-02 | 131.80 | 134.60 | 129.00 | 133.00 | +2.78% | 10,127 |
| 2025-12-30 | 126.40 | 129.40 | 126.00 | 129.40 | +3.19% | 3,288 |
| 2025-12-29 | 128.00 | 128.40 | 124.80 | 125.40 | -1.57% | 3,772 |
| 2025-12-23 | 124.60 | 127.40 | 124.00 | 127.40 | +2.25% | 2,473 |
| 2025-12-22 | 123.80 | 125.00 | 122.20 | 124.60 | +2.13% | 25,840 |
| 2025-12-19 | 126.00 | 127.00 | 121.60 | 122.00 | -3.17% | 7,891 |
| 2025-12-18 | 131.00 | 131.80 | 125.20 | 126.00 | -3.82% | 5,645 |
| 2025-12-17 | 133.00 | 133.00 | 130.40 | 131.00 | -1.06% | 21,849 |
| 2025-12-16 | 133.80 | 133.80 | 130.40 | 132.40 | -0.90% | 1,711 |
| 2025-12-15 | 134.80 | 136.40 | 131.00 | 133.60 | +0.15% | 4,810 |
| 2025-12-12 | 132.00 | 135.80 | 132.00 | 133.40 | +2.77% | 30,832 |
| 2025-12-11 | 128.20 | 130.20 | 124.60 | 129.80 | +1.25% | 8,977 |
| 2025-12-10 | 127.00 | 130.40 | 127.00 | 128.20 | -0.47% | 41,858 |
| 2025-12-09 | 125.80 | 128.80 | 125.00 | 128.80 | +2.55% | 9,340 |
| 2025-12-08 | 121.60 | 126.00 | 121.60 | 125.60 | +3.29% | 3,064 |
| 2025-12-05 | 120.80 | 121.80 | 120.40 | 121.60 | -0.33% | 2,379 |
| 2025-12-04 | 123.00 | 123.80 | 120.60 | 122.00 | -1.45% | 1,057 |
| 2025-12-03 | 124.80 | 124.80 | 122.40 | 123.80 | +0.16% | 606 |
| 2025-12-02 | 127.00 | 127.00 | 122.40 | 123.60 | -2.68% | 1,384 |
| 2025-12-01 | 127.80 | 128.20 | 125.00 | 127.00 | +0.00% | 2,522 |
| 2025-11-28 | 120.20 | 127.60 | 119.60 | 127.00 | +4.96% | 9,774 |
| 2025-11-27 | 119.60 | 121.00 | 119.00 | 121.00 | +1.00% | 1,366 |
| 2025-11-26 | 118.80 | 120.00 | 118.00 | 119.80 | +1.18% | 1,416 |
| 2025-11-25 | 117.20 | 119.00 | 116.20 | 118.40 | +0.68% | 2,737 |
| 2025-11-24 | 118.20 | 118.20 | 117.00 | 117.60 | -0.51% | 606 |
| 2025-11-21 | 118.00 | 120.00 | 117.80 | 118.20 | -0.67% | 572 |
| 2025-11-20 | 122.40 | 122.40 | 117.80 | 119.00 | -2.78% | 2,080 |
| 2025-11-19 | 116.60 | 122.40 | 116.60 | 122.40 | +4.62% | 2,913 |
| 2025-11-18 | 119.00 | 119.00 | 116.00 | 117.00 | -2.01% | 3,377 |
| 2025-11-17 | 119.00 | 122.00 | 116.20 | 119.40 | +0.17% | 3,159 |
| 2025-11-14 | 122.80 | 122.80 | 119.20 | 119.20 | -2.93% | 3,418 |
| 2025-11-13 | 123.80 | 123.80 | 122.80 | 122.80 | -0.16% | 1,698 |
| 2025-11-12 | 123.80 | 124.00 | 123.00 | 123.00 | -0.32% | 3,253 |
| 2025-11-10 | 122.60 | 123.80 | 122.40 | 123.40 | +0.65% | 1,681 |
| 2025-11-07 | 125.80 | 125.80 | 121.60 | 122.60 | -1.29% | 2,358 |
| 2025-11-06 | 124.40 | 127.40 | 123.20 | 124.20 | +0.16% | 7,459 |
| 2025-11-05 | 122.80 | 124.20 | 122.80 | 124.00 | +0.00% | 2,166 |
| 2025-11-04 | 125.00 | 125.00 | 122.80 | 124.00 | +0.00% | 1,907 |
| 2025-11-03 | 123.00 | 125.00 | 122.40 | 124.00 | +0.81% | 3,112 |
| 2025-10-31 | 123.60 | 123.80 | 122.40 | 123.00 | -0.32% | 1,507 |
| 2025-10-30 | 124.00 | 124.00 | 122.40 | 123.40 | -0.48% | 1,489 |
| 2025-10-29 | 124.20 | 124.20 | 123.00 | 124.00 | +0.32% | 2,621 |
| 2025-10-28 | 125.00 | 125.00 | 122.80 | 123.60 | -0.32% | 2,416 |
| 2025-10-27 | 123.00 | 124.60 | 123.00 | 124.00 | +0.16% | 4,538 |
| 2025-10-24 | 124.00 | 124.80 | 123.00 | 123.80 | -0.16% | 2,002 |
| 2025-10-23 | 124.00 | 124.40 | 123.40 | 124.00 | +0.00% | 1,245 |
| 2025-10-22 | 123.40 | 124.60 | 122.80 | 124.00 | +0.65% | 3,275 |
| 2025-10-21 | 124.00 | 124.00 | 123.00 | 123.20 | -1.12% | 9,556 |
| 2025-10-20 | 123.40 | 124.80 | 122.40 | 124.60 | +1.14% | 2,486 |
| 2025-10-17 | 125.00 | 125.00 | 122.40 | 123.20 | -2.22% | 2,543 |
| 2025-10-16 | 125.20 | 126.00 | 123.40 | 126.00 | +1.78% | 4,283 |
| 2025-10-15 | 124.60 | 125.60 | 123.60 | 123.80 | +0.65% | 2,402 |
| 2025-10-14 | 125.40 | 125.60 | 123.00 | 123.00 | -1.44% | 3,349 |
| 2025-10-13 | 123.00 | 126.20 | 122.00 | 124.80 | +1.30% | 2,865 |
| 2025-10-10 | 123.00 | 124.00 | 122.60 | 123.20 | +0.16% | 903 |
| 2025-10-09 | 124.60 | 124.80 | 123.00 | 123.00 | -1.44% | 2,007 |
| 2025-10-08 | 124.40 | 126.00 | 123.00 | 124.80 | +0.81% | 2,201 |
| 2025-10-07 | 124.00 | 124.20 | 122.80 | 123.80 | +0.98% | 4,394 |
| 2025-10-06 | 122.80 | 124.00 | 120.40 | 122.60 | -0.16% | 2,999 |
| 2025-10-03 | 123.40 | 124.40 | 122.00 | 122.80 | -0.81% | 3,439 |
| 2025-10-02 | 123.60 | 124.80 | 123.00 | 123.80 | +0.00% | 2,382 |
| 2025-10-01 | 125.60 | 125.60 | 122.00 | 123.80 | -1.75% | 2,133 |
| 2025-09-30 | 124.80 | 126.00 | 122.00 | 126.00 | +1.61% | 3,865 |
| 2025-09-29 | 124.00 | 126.80 | 123.40 | 124.00 | -0.80% | 1,754 |
| 2025-09-26 | 124.80 | 125.00 | 123.20 | 125.00 | +0.16% | 3,102 |
| 2025-09-25 | 127.80 | 127.80 | 122.80 | 124.80 | -1.73% | 4,028 |
| 2025-09-24 | 127.60 | 129.00 | 126.20 | 127.00 | -0.63% | 3,666 |
| 2025-09-23 | 126.40 | 129.00 | 126.40 | 127.80 | +1.11% | 3,068 |
| 2025-09-22 | 126.20 | 127.40 | 125.00 | 126.40 | +0.64% | 2,788 |
| 2025-09-19 | 131.60 | 131.60 | 125.60 | 125.60 | -3.98% | 15,880 |
| 2025-09-18 | 130.00 | 132.80 | 128.00 | 130.80 | -1.65% | 4,130 |
| 2025-09-17 | 126.00 | 134.40 | 123.00 | 133.00 | +7.26% | 4,365 |
| 2025-09-16 | 127.60 | 127.60 | 124.00 | 124.00 | -1.59% | 1,339 |
| 2025-09-15 | 129.00 | 129.00 | 123.00 | 126.00 | -2.33% | 2,886 |
| 2025-09-12 | 128.20 | 129.60 | 126.80 | 129.00 | -0.31% | 2,172 |
| 2025-09-11 | 127.40 | 129.40 | 125.20 | 129.40 | +1.89% | 20,284 |
| 2025-09-10 | 129.00 | 129.00 | 122.20 | 127.00 | -1.40% | 3,117 |
| 2025-09-09 | 130.60 | 130.80 | 126.00 | 128.80 | -1.38% | 5,675 |
| 2025-09-08 | 129.60 | 130.60 | 129.20 | 130.60 | +0.77% | 4,095 |
| 2025-09-05 | 127.00 | 129.60 | 124.60 | 129.60 | +2.86% | 12,190 |
| 2025-09-04 | 125.40 | 126.60 | 123.00 | 126.00 | +0.80% | 26,703 |
| 2025-09-03 | 121.00 | 126.80 | 121.00 | 125.00 | +4.17% | 30,566 |
| 2025-09-02 | 114.60 | 120.00 | 114.60 | 120.00 | +4.71% | 14,625 |
| 2025-09-01 | 116.80 | 117.00 | 114.60 | 114.60 | -1.88% | 7,098 |
| 2025-08-29 | 116.40 | 117.00 | 115.40 | 116.80 | +0.00% | 3,034 |
| 2025-08-28 | 117.00 | 117.00 | 116.00 | 116.80 | -0.17% | 1,003 |
| 2025-08-27 | 117.00 | 117.00 | 115.80 | 117.00 | +0.34% | 1,285 |
| 2025-08-26 | 116.60 | 117.60 | 116.40 | 116.60 | -0.34% | 907 |
| 2025-08-25 | 117.00 | 117.60 | 112.40 | 117.00 | +0.17% | 4,218 |
| 2025-08-22 | 119.20 | 119.40 | 116.20 | 116.80 | +0.00% | 2,478 |
| 2025-08-21 | 120.60 | 121.00 | 116.60 | 116.80 | -2.18% | 3,814 |
| 2025-08-20 | 120.20 | 120.80 | 119.40 | 119.40 | -2.13% | 1,391 |
| 2025-08-19 | 123.00 | 123.00 | 120.20 | 122.00 | -0.81% | 1,593 |
| 2025-08-18 | 119.80 | 123.00 | 119.60 | 123.00 | +1.32% | 614 |
| 2025-08-14 | 121.00 | 122.20 | 119.60 | 121.40 | -0.49% | 1,721 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+8.16%). 가장 약한 달: 8월 (-7.48%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Vercom SA (VRC.WA)의 최근 종가는 얼마입니까?
2026-08-14 기준 135.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
VRC.WA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 155.00, 최저 105.40 (2026-08-14 기준).
Vercom SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VRC.WA의 가장 강한 달은 5월(평균 +8.16%), 가장 약한 달은 8월(평균 -7.48%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 966개로 계산.