VZ Holding AG (VZN.SW) — 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 | 178.20 | 179.60 | 177.40 | 179.60 | +0.67% | 25,179 |
| 2026-09-01 | 179.00 | 179.60 | 175.60 | 178.40 | -0.45% | 27,856 |
| 2026-08-31 | 178.40 | 179.60 | 178.00 | 179.20 | +0.00% | 30,673 |
| 2026-08-28 | 180.20 | 181.00 | 178.80 | 179.20 | -0.22% | 16,190 |
| 2026-08-27 | 179.00 | 181.60 | 177.20 | 179.60 | +0.67% | 21,685 |
| 2026-08-26 | 179.40 | 179.80 | 177.40 | 178.40 | -0.22% | 18,898 |
| 2026-08-25 | 179.60 | 181.60 | 178.80 | 178.80 | -1.22% | 28,697 |
| 2026-08-24 | 178.40 | 182.60 | 178.40 | 181.00 | +3.31% | 44,867 |
| 2026-08-21 | 173.00 | 176.60 | 172.40 | 175.20 | +1.04% | 41,603 |
| 2026-08-20 | 172.00 | 173.40 | 171.20 | 173.40 | +0.70% | 28,036 |
| 2026-08-19 | 170.00 | 174.20 | 169.80 | 172.20 | +1.29% | 45,303 |
| 2026-08-18 | 167.60 | 171.60 | 167.60 | 170.00 | +1.19% | 19,943 |
| 2026-08-17 | 173.60 | 174.00 | 167.60 | 168.00 | -4.22% | 30,085 |
| 2026-08-14 | 165.80 | 179.00 | 165.80 | 175.40 | +7.74% | 54,046 |
| 2026-08-13 | 162.20 | 163.60 | 161.20 | 162.80 | +0.99% | 10,389 |
| 2026-08-12 | 161.60 | 162.20 | 161.00 | 161.20 | -0.25% | 5,673 |
| 2026-08-11 | 162.00 | 162.80 | 160.60 | 161.60 | +0.00% | 8,275 |
| 2026-08-10 | 161.40 | 162.20 | 160.80 | 161.60 | -0.12% | 10,864 |
| 2026-08-07 | 161.00 | 161.80 | 159.20 | 161.80 | +0.12% | 15,791 |
| 2026-08-06 | 162.60 | 162.80 | 161.20 | 161.60 | -0.25% | 10,055 |
| 2026-08-05 | 160.40 | 162.20 | 158.60 | 162.00 | +1.38% | 13,854 |
| 2026-08-04 | 156.40 | 161.60 | 156.40 | 159.80 | +2.17% | 41,327 |
| 2026-08-03 | 155.40 | 157.20 | 155.00 | 156.40 | +1.03% | 16,122 |
| 2026-07-31 | 159.80 | 160.00 | 154.80 | 154.80 | -2.40% | 19,811 |
| 2026-07-30 | 158.40 | 160.00 | 158.40 | 158.60 | -0.13% | 17,345 |
| 2026-07-29 | 161.20 | 161.40 | 158.20 | 158.80 | -1.12% | 17,058 |
| 2026-07-28 | 161.00 | 161.40 | 159.20 | 160.60 | +0.12% | 18,188 |
| 2026-07-27 | 161.20 | 161.60 | 159.60 | 160.40 | +0.12% | 8,600 |
| 2026-07-24 | 157.40 | 160.20 | 157.40 | 160.20 | +1.39% | 27,662 |
| 2026-07-23 | 160.80 | 160.80 | 157.60 | 158.00 | -1.99% | 11,388 |
| 2026-07-22 | 161.80 | 163.20 | 160.80 | 161.20 | -0.12% | 15,558 |
| 2026-07-21 | 161.40 | 161.40 | 159.20 | 161.40 | +0.25% | 11,177 |
| 2026-07-20 | 163.80 | 165.00 | 161.00 | 161.00 | -1.59% | 15,566 |
| 2026-07-17 | 164.40 | 165.60 | 162.60 | 163.60 | -0.85% | 17,560 |
| 2026-07-16 | 162.60 | 165.00 | 162.20 | 165.00 | +1.48% | 34,584 |
| 2026-07-15 | 161.40 | 163.80 | 160.00 | 162.60 | +0.99% | 14,777 |
| 2026-07-14 | 159.40 | 161.80 | 158.20 | 161.00 | +1.26% | 23,529 |
| 2026-07-13 | 158.00 | 159.80 | 157.20 | 159.00 | +0.51% | 22,787 |
| 2026-07-10 | 158.00 | 159.40 | 156.40 | 158.20 | +0.51% | 15,239 |
| 2026-07-09 | 156.20 | 158.60 | 155.80 | 157.40 | +0.38% | 21,013 |
| 2026-07-08 | 159.00 | 159.00 | 156.60 | 156.80 | -1.13% | 15,131 |
| 2026-07-07 | 160.80 | 163.40 | 157.80 | 158.60 | -1.25% | 29,700 |
| 2026-07-06 | 157.20 | 160.60 | 157.00 | 160.60 | +2.42% | 25,765 |
| 2026-07-03 | 157.00 | 157.40 | 155.20 | 156.80 | -0.13% | 9,071 |
| 2026-07-02 | 155.00 | 158.00 | 153.80 | 157.00 | +1.55% | 27,969 |
| 2026-07-01 | 151.20 | 155.00 | 151.20 | 154.60 | +2.11% | 23,379 |
| 2026-06-30 | 150.80 | 152.40 | 150.20 | 151.40 | +0.66% | 20,463 |
| 2026-06-29 | 150.20 | 152.40 | 150.00 | 150.40 | +0.00% | 15,520 |
| 2026-06-26 | 149.00 | 150.80 | 147.60 | 150.40 | -0.13% | 23,367 |
| 2026-06-25 | 150.00 | 152.60 | 149.60 | 150.60 | +0.40% | 18,438 |
| 2026-06-24 | 149.60 | 150.40 | 148.40 | 150.00 | -0.27% | 17,579 |
| 2026-06-23 | 148.60 | 150.80 | 147.60 | 150.40 | +0.67% | 15,191 |
| 2026-06-22 | 150.20 | 151.00 | 148.60 | 149.40 | -0.80% | 18,054 |
| 2026-06-19 | 148.80 | 151.00 | 148.20 | 150.60 | +0.94% | 51,871 |
| 2026-06-18 | 151.00 | 151.40 | 148.40 | 149.20 | -1.19% | 25,281 |
| 2026-06-17 | 150.40 | 151.80 | 149.40 | 151.00 | +0.13% | 19,742 |
| 2026-06-16 | 149.80 | 150.80 | 149.40 | 150.80 | +1.07% | 21,344 |
| 2026-06-15 | 148.60 | 150.80 | 147.60 | 149.20 | +1.36% | 18,945 |
| 2026-06-12 | 143.60 | 147.60 | 143.60 | 147.20 | +2.79% | 16,144 |
| 2026-06-11 | 144.40 | 144.60 | 143.00 | 143.20 | -0.83% | 12,009 |
| 2026-06-10 | 145.80 | 145.80 | 142.40 | 144.40 | -0.69% | 13,947 |
| 2026-06-09 | 143.60 | 146.80 | 143.40 | 145.40 | +0.97% | 20,132 |
| 2026-06-08 | 143.60 | 144.80 | 142.40 | 144.00 | -0.28% | 13,386 |
| 2026-06-05 | 143.80 | 146.40 | 143.80 | 144.40 | +0.42% | 12,896 |
| 2026-06-04 | 141.20 | 144.40 | 141.20 | 143.80 | +1.27% | 16,557 |
| 2026-06-03 | 143.60 | 144.00 | 141.60 | 142.00 | -1.66% | 20,574 |
| 2026-06-02 | 146.20 | 147.80 | 143.60 | 144.40 | -1.23% | 19,767 |
| 2026-06-01 | 147.80 | 149.20 | 145.00 | 146.20 | -1.62% | 29,736 |
| 2026-05-29 | 149.00 | 149.40 | 147.40 | 148.60 | +0.00% | 22,086 |
| 2026-05-28 | 148.80 | 150.00 | 147.40 | 148.60 | +0.00% | 23,270 |
| 2026-05-27 | 148.80 | 150.60 | 147.40 | 148.60 | +0.27% | 25,492 |
| 2026-05-26 | 148.60 | 149.20 | 147.60 | 148.20 | +0.27% | 32,562 |
| 2026-05-22 | 148.80 | 149.40 | 145.60 | 147.80 | -0.54% | 33,834 |
| 2026-05-21 | 151.00 | 152.00 | 148.60 | 148.60 | -1.33% | 28,100 |
| 2026-05-20 | 147.60 | 151.80 | 147.20 | 150.60 | +1.76% | 26,475 |
| 2026-05-19 | 147.40 | 149.40 | 147.40 | 148.00 | +0.68% | 17,045 |
| 2026-05-18 | 145.80 | 148.20 | 144.60 | 147.00 | +0.27% | 21,166 |
| 2026-05-15 | 145.20 | 148.60 | 145.20 | 146.60 | +0.69% | 22,641 |
| 2026-05-13 | 143.80 | 145.60 | 142.60 | 145.60 | +1.82% | 33,232 |
| 2026-05-12 | 147.00 | 147.40 | 143.00 | 143.00 | -2.99% | 32,425 |
| 2026-05-11 | 149.20 | 150.00 | 147.20 | 147.40 | -1.47% | 12,960 |
| 2026-05-08 | 149.60 | 150.40 | 148.60 | 149.60 | -0.40% | 34,534 |
| 2026-05-07 | 153.80 | 154.60 | 150.20 | 150.20 | -2.21% | 22,346 |
| 2026-05-06 | 152.80 | 155.60 | 152.00 | 153.60 | +0.79% | 29,979 |
| 2026-05-05 | 151.20 | 152.80 | 150.40 | 152.40 | +1.20% | 23,322 |
| 2026-05-04 | 153.20 | 153.60 | 150.60 | 150.60 | -1.18% | 17,687 |
| 2026-04-30 | 149.40 | 152.40 | 148.20 | 152.40 | +1.60% | 58,999 |
| 2026-04-29 | 150.60 | 151.00 | 149.20 | 150.00 | -0.40% | 35,793 |
| 2026-04-28 | 146.20 | 151.00 | 145.40 | 150.60 | +3.29% | 32,254 |
| 2026-04-27 | 146.80 | 147.00 | 144.80 | 145.80 | -1.09% | 22,092 |
| 2026-04-24 | 149.00 | 149.60 | 146.60 | 147.40 | -1.47% | 20,196 |
| 2026-04-23 | 152.40 | 152.40 | 149.00 | 149.60 | -2.22% | 27,157 |
| 2026-04-22 | 155.00 | 155.40 | 152.80 | 153.00 | -1.03% | 18,932 |
| 2026-04-21 | 155.80 | 157.60 | 154.40 | 154.60 | -1.28% | 26,030 |
| 2026-04-20 | 159.60 | 159.60 | 155.80 | 156.60 | -2.37% | 45,035 |
| 2026-04-17 | 158.20 | 161.00 | 158.00 | 160.40 | +1.39% | 27,401 |
| 2026-04-16 | 160.40 | 161.20 | 158.00 | 158.20 | -1.13% | 24,969 |
| 2026-04-15 | 160.00 | 161.00 | 159.60 | 160.00 | +0.13% | 22,223 |
| 2026-04-14 | 158.00 | 160.40 | 157.80 | 159.80 | +1.40% | 20,321 |
| 2026-04-13 | 154.60 | 157.60 | 154.20 | 157.60 | +1.42% | 11,438 |
| 2026-04-10 | 155.20 | 157.00 | 155.20 | 155.40 | +0.65% | 17,433 |
| 2026-04-09 | 153.60 | 154.40 | 152.40 | 154.40 | +0.78% | 25,373 |
| 2026-04-08 | 156.00 | 157.80 | 152.80 | 153.20 | +0.00% | 31,710 |
| 2026-04-07 | 154.80 | 156.60 | 153.20 | 153.20 | -1.16% | 34,913 |
| 2026-04-02 | 153.20 | 155.80 | 152.40 | 155.00 | +0.13% | 22,659 |
| 2026-04-01 | 152.40 | 154.80 | 151.80 | 154.80 | +2.65% | 27,449 |
| 2026-03-31 | 147.60 | 151.40 | 147.60 | 150.80 | +0.53% | 31,815 |
| 2026-03-30 | 150.40 | 151.80 | 148.40 | 150.00 | -0.53% | 26,058 |
| 2026-03-27 | 154.20 | 154.20 | 150.60 | 150.80 | -1.57% | 23,820 |
| 2026-03-26 | 152.20 | 153.80 | 151.40 | 153.20 | +0.00% | 23,654 |
| 2026-03-25 | 151.40 | 153.20 | 151.40 | 153.20 | +1.73% | 18,467 |
| 2026-03-24 | 150.80 | 151.60 | 149.40 | 150.60 | +0.00% | 18,165 |
| 2026-03-23 | 148.80 | 153.00 | 146.20 | 150.60 | +0.00% | 28,713 |
| 2026-03-20 | 152.40 | 153.20 | 150.00 | 150.60 | -1.18% | 115,082 |
| 2026-03-19 | 150.20 | 154.40 | 149.60 | 152.40 | +1.20% | 94,990 |
| 2026-03-18 | 151.00 | 152.80 | 150.60 | 150.60 | +0.27% | 46,380 |
| 2026-03-17 | 147.00 | 152.20 | 146.00 | 150.20 | +2.18% | 37,179 |
| 2026-03-16 | 147.00 | 148.80 | 145.00 | 147.00 | +0.00% | 16,796 |
| 2026-03-13 | 146.40 | 149.00 | 146.00 | 147.00 | +0.14% | 20,308 |
| 2026-03-12 | 146.80 | 148.60 | 146.80 | 146.80 | -0.41% | 21,592 |
| 2026-03-11 | 151.40 | 151.40 | 146.60 | 147.40 | -3.15% | 25,312 |
| 2026-03-10 | 152.60 | 153.00 | 150.80 | 152.20 | +1.47% | 31,786 |
| 2026-03-09 | 147.40 | 151.00 | 146.00 | 150.00 | +0.81% | 33,471 |
| 2026-03-06 | 147.00 | 149.40 | 146.00 | 148.80 | +1.50% | 32,624 |
| 2026-03-05 | 148.80 | 149.40 | 146.20 | 146.60 | -1.61% | 25,624 |
| 2026-03-04 | 144.40 | 150.40 | 144.40 | 149.00 | +4.63% | 35,960 |
| 2026-03-03 | 144.40 | 144.40 | 140.00 | 142.40 | -1.52% | 27,578 |
| 2026-03-02 | 141.20 | 146.20 | 139.40 | 144.60 | -0.14% | 41,656 |
| 2026-02-27 | 145.40 | 147.40 | 140.80 | 144.80 | -0.14% | 66,152 |
| 2026-02-26 | 145.00 | 146.00 | 143.80 | 145.00 | +0.55% | 17,721 |
| 2026-02-25 | 142.00 | 144.80 | 142.00 | 144.20 | +1.26% | 36,146 |
| 2026-02-24 | 142.80 | 143.40 | 140.80 | 142.40 | -0.56% | 25,586 |
| 2026-02-23 | 146.60 | 146.60 | 142.60 | 143.20 | -2.59% | 31,407 |
| 2026-02-20 | 146.40 | 148.40 | 146.00 | 147.00 | +0.68% | 16,604 |
| 2026-02-19 | 147.20 | 147.20 | 145.20 | 146.00 | -0.54% | 12,059 |
| 2026-02-18 | 145.00 | 147.40 | 144.40 | 146.80 | +0.96% | 15,667 |
| 2026-02-17 | 143.40 | 145.40 | 142.40 | 145.40 | +1.11% | 15,418 |
| 2026-02-16 | 145.00 | 145.20 | 143.80 | 143.80 | +0.00% | 8,793 |
| 2026-02-13 | 144.40 | 145.40 | 143.60 | 143.80 | +0.70% | 33,216 |
| 2026-02-12 | 144.40 | 146.20 | 142.80 | 142.80 | -0.70% | 19,176 |
| 2026-02-11 | 151.40 | 151.40 | 143.80 | 143.80 | -5.27% | 27,295 |
| 2026-02-10 | 152.60 | 152.80 | 150.80 | 151.80 | -0.39% | 17,790 |
| 2026-02-09 | 149.60 | 152.40 | 149.40 | 152.40 | +2.28% | 19,230 |
| 2026-02-06 | 147.00 | 149.00 | 145.80 | 149.00 | +1.36% | 22,628 |
| 2026-02-05 | 148.40 | 150.20 | 146.20 | 147.00 | -0.81% | 18,917 |
| 2026-02-04 | 148.40 | 149.00 | 145.20 | 148.20 | -0.40% | 40,964 |
| 2026-02-03 | 152.00 | 153.00 | 148.20 | 148.80 | -1.33% | 24,394 |
| 2026-02-02 | 150.60 | 151.00 | 148.80 | 150.80 | -0.26% | 18,517 |
| 2026-01-30 | 152.40 | 152.40 | 150.20 | 151.20 | -0.53% | 17,048 |
| 2026-01-29 | 155.20 | 155.20 | 150.80 | 152.00 | -1.55% | 23,885 |
| 2026-01-28 | 156.40 | 156.40 | 154.00 | 154.40 | -1.15% | 19,552 |
| 2026-01-27 | 156.80 | 157.40 | 155.80 | 156.20 | -0.13% | 22,914 |
| 2026-01-26 | 160.00 | 160.20 | 156.40 | 156.40 | -2.13% | 36,010 |
| 2026-01-23 | 162.40 | 162.40 | 158.80 | 159.80 | -1.48% | 16,446 |
| 2026-01-22 | 163.80 | 164.00 | 162.00 | 162.20 | +0.12% | 18,340 |
| 2026-01-21 | 160.20 | 162.20 | 159.80 | 162.00 | +0.00% | 25,457 |
| 2026-01-20 | 161.20 | 162.60 | 159.60 | 162.00 | +0.00% | 14,692 |
| 2026-01-19 | 161.40 | 162.80 | 160.60 | 162.00 | -0.49% | 20,590 |
| 2026-01-16 | 165.00 | 165.00 | 162.00 | 162.80 | -0.97% | 26,325 |
| 2026-01-15 | 161.60 | 165.80 | 161.40 | 164.40 | +2.37% | 40,636 |
| 2026-01-14 | 159.20 | 161.20 | 158.80 | 160.60 | +1.13% | 33,231 |
| 2026-01-13 | 161.40 | 161.60 | 158.00 | 158.80 | -1.24% | 32,591 |
| 2026-01-12 | 158.20 | 160.80 | 157.80 | 160.80 | +1.64% | 34,870 |
| 2026-01-09 | 156.20 | 158.20 | 153.80 | 158.20 | +1.15% | 29,087 |
| 2026-01-08 | 156.20 | 156.40 | 153.20 | 156.40 | +0.13% | 25,120 |
| 2026-01-07 | 154.60 | 156.80 | 152.20 | 156.20 | +1.30% | 36,669 |
| 2026-01-06 | 152.20 | 154.40 | 150.40 | 154.20 | +2.12% | 31,913 |
| 2026-01-05 | 149.00 | 151.00 | 145.40 | 151.00 | +1.07% | 39,057 |
| 2025-12-30 | 149.00 | 149.80 | 148.80 | 149.40 | +0.00% | 10,352 |
| 2025-12-29 | 149.40 | 149.80 | 148.20 | 149.40 | -0.13% | 14,917 |
| 2025-12-23 | 150.60 | 150.60 | 149.40 | 149.60 | -0.80% | 10,723 |
| 2025-12-22 | 149.80 | 150.80 | 148.40 | 150.80 | +0.27% | 10,273 |
| 2025-12-19 | 148.40 | 150.80 | 148.00 | 150.40 | +1.48% | 32,204 |
| 2025-12-18 | 146.40 | 148.20 | 146.20 | 148.20 | +1.51% | 24,895 |
| 2025-12-17 | 148.60 | 149.20 | 146.00 | 146.00 | -1.88% | 24,550 |
| 2025-12-16 | 147.20 | 149.20 | 147.00 | 148.80 | +0.81% | 17,945 |
| 2025-12-15 | 148.40 | 149.40 | 147.40 | 147.60 | -0.81% | 25,388 |
| 2025-12-12 | 149.00 | 150.20 | 148.40 | 148.80 | +0.13% | 21,310 |
| 2025-12-11 | 147.80 | 149.60 | 147.60 | 148.60 | +0.41% | 46,742 |
| 2025-12-10 | 148.80 | 149.00 | 145.80 | 148.00 | -0.80% | 555,462 |
| 2025-12-09 | 146.80 | 149.60 | 146.40 | 149.20 | +1.63% | 20,431 |
| 2025-12-08 | 147.00 | 148.20 | 146.00 | 146.80 | -0.27% | 14,407 |
| 2025-12-05 | 147.20 | 148.00 | 146.80 | 147.20 | -0.27% | 13,036 |
| 2025-12-04 | 149.00 | 149.00 | 147.60 | 147.60 | -0.54% | 15,611 |
| 2025-12-03 | 148.40 | 148.40 | 147.00 | 148.40 | -0.27% | 16,721 |
| 2025-12-02 | 147.20 | 149.00 | 145.40 | 148.80 | +0.81% | 35,911 |
| 2025-12-01 | 149.00 | 149.60 | 146.20 | 147.60 | -1.07% | 43,882 |
| 2025-11-28 | 148.40 | 149.20 | 147.00 | 149.20 | +0.27% | 22,277 |
| 2025-11-27 | 148.20 | 149.00 | 147.40 | 148.80 | +0.40% | 15,741 |
| 2025-11-26 | 148.80 | 148.80 | 147.00 | 148.20 | +0.14% | 23,412 |
| 2025-11-25 | 148.40 | 148.40 | 146.40 | 148.00 | -0.27% | 14,837 |
| 2025-11-24 | 148.00 | 149.40 | 147.00 | 148.40 | +0.68% | 24,878 |
| 2025-11-21 | 148.00 | 149.40 | 146.60 | 147.40 | -2.12% | 28,658 |
| 2025-11-20 | 151.80 | 152.40 | 150.20 | 150.60 | +0.53% | 17,634 |
| 2025-11-19 | 148.60 | 150.60 | 148.60 | 149.80 | +0.54% | 13,475 |
| 2025-11-18 | 149.20 | 150.40 | 148.20 | 149.00 | -1.59% | 18,284 |
| 2025-11-17 | 152.00 | 152.40 | 150.40 | 151.40 | -0.53% | 11,973 |
| 2025-11-14 | 151.20 | 152.20 | 149.80 | 152.20 | +0.26% | 16,942 |
| 2025-11-13 | 153.40 | 153.60 | 151.40 | 151.80 | -1.04% | 17,873 |
| 2025-11-12 | 154.20 | 154.60 | 152.40 | 153.40 | +0.00% | 11,917 |
| 2025-11-11 | 152.60 | 154.20 | 152.20 | 153.40 | +0.92% | 15,687 |
| 2025-11-10 | 151.60 | 153.80 | 151.60 | 152.00 | +1.06% | 10,869 |
| 2025-11-07 | 151.00 | 152.00 | 149.40 | 150.40 | -0.13% | 19,615 |
| 2025-11-06 | 153.80 | 154.20 | 150.60 | 150.60 | -2.59% | 33,488 |
| 2025-11-05 | 156.00 | 156.80 | 154.40 | 154.60 | -1.02% | 16,099 |
| 2025-11-04 | 157.40 | 157.40 | 153.40 | 156.20 | -1.51% | 20,046 |
| 2025-11-03 | 156.80 | 159.00 | 156.40 | 158.60 | +1.02% | 17,037 |
| 2025-10-31 | 157.20 | 158.20 | 156.40 | 157.00 | +0.13% | 72,008 |
| 2025-10-30 | 154.20 | 157.00 | 153.80 | 156.80 | +1.42% | 28,841 |
| 2025-10-29 | 154.20 | 156.00 | 153.80 | 154.60 | +0.26% | 28,415 |
| 2025-10-28 | 156.60 | 156.60 | 153.60 | 154.20 | -1.28% | 22,637 |
| 2025-10-27 | 155.40 | 156.40 | 154.00 | 156.20 | +0.64% | 26,452 |
| 2025-10-24 | 153.20 | 155.20 | 152.00 | 155.20 | +1.84% | 33,373 |
| 2025-10-23 | 150.80 | 152.60 | 150.60 | 152.40 | +1.20% | 28,095 |
| 2025-10-22 | 150.20 | 151.80 | 148.40 | 150.60 | +0.67% | 34,970 |
| 2025-10-21 | 153.00 | 153.40 | 149.60 | 149.60 | -2.09% | 41,096 |
| 2025-10-20 | 153.60 | 154.20 | 152.60 | 152.80 | +0.13% | 25,677 |
| 2025-10-17 | 153.60 | 153.80 | 150.60 | 152.60 | -1.42% | 24,041 |
| 2025-10-16 | 155.00 | 155.80 | 154.00 | 154.80 | -0.13% | 16,477 |
| 2025-10-15 | 155.80 | 156.60 | 154.20 | 155.00 | -0.39% | 23,051 |
| 2025-10-14 | 155.60 | 156.00 | 153.80 | 155.60 | -0.89% | 32,721 |
| 2025-10-13 | 158.40 | 158.40 | 156.00 | 157.00 | -0.63% | 19,212 |
| 2025-10-10 | 159.60 | 160.20 | 157.40 | 158.00 | -1.50% | 21,091 |
| 2025-10-09 | 159.20 | 161.00 | 159.00 | 160.40 | +0.50% | 20,149 |
| 2025-10-08 | 161.60 | 162.00 | 159.60 | 159.60 | -0.87% | 7,670 |
| 2025-10-07 | 161.40 | 162.60 | 160.60 | 161.00 | -0.49% | 17,724 |
| 2025-10-06 | 161.60 | 162.40 | 159.60 | 161.80 | +0.50% | 21,928 |
| 2025-10-03 | 163.40 | 164.00 | 160.60 | 161.00 | -0.98% | 53,872 |
| 2025-10-02 | 164.40 | 166.20 | 162.60 | 162.60 | -0.85% | 25,766 |
| 2025-10-01 | 166.20 | 166.20 | 163.60 | 164.00 | -1.44% | 31,404 |
| 2025-09-30 | 164.40 | 167.80 | 164.40 | 166.40 | +1.59% | 38,765 |
| 2025-09-29 | 164.20 | 164.60 | 162.80 | 163.80 | +0.61% | 18,417 |
| 2025-09-26 | 163.60 | 164.00 | 161.80 | 162.80 | +0.00% | 11,147 |
| 2025-09-25 | 164.60 | 164.60 | 162.00 | 162.80 | -0.85% | 23,130 |
| 2025-09-24 | 166.20 | 166.20 | 162.00 | 164.20 | -1.20% | 40,083 |
| 2025-09-23 | 167.40 | 167.40 | 166.20 | 166.20 | -0.48% | 10,601 |
| 2025-09-22 | 167.20 | 168.00 | 165.80 | 167.00 | -0.12% | 15,032 |
| 2025-09-19 | 169.60 | 169.60 | 166.80 | 167.20 | -1.42% | 171,858 |
| 2025-09-18 | 169.60 | 172.20 | 168.40 | 169.60 | +0.12% | 33,742 |
| 2025-09-17 | 172.40 | 173.40 | 169.40 | 169.40 | -1.74% | 37,071 |
| 2025-09-16 | 176.60 | 177.40 | 172.40 | 172.40 | -2.38% | 21,221 |
| 2025-09-15 | 177.00 | 178.80 | 176.60 | 176.60 | -0.11% | 11,795 |
| 2025-09-12 | 177.40 | 178.20 | 176.80 | 176.80 | -0.23% | 15,342 |
| 2025-09-11 | 178.00 | 178.80 | 176.20 | 177.20 | -0.34% | 18,543 |
| 2025-09-10 | 177.80 | 180.00 | 177.20 | 177.80 | +0.45% | 17,269 |
| 2025-09-09 | 182.00 | 182.20 | 175.80 | 177.00 | -2.75% | 33,832 |
| 2025-09-08 | 180.00 | 182.40 | 180.00 | 182.00 | +1.22% | 18,847 |
| 2025-09-05 | 180.40 | 181.80 | 179.20 | 179.80 | -0.11% | 18,817 |
| 2025-09-04 | 178.00 | 180.00 | 176.80 | 180.00 | +1.35% | 12,497 |
| 2025-09-03 | 175.80 | 178.00 | 174.60 | 177.60 | +1.60% | 20,517 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+9.90%). 가장 약한 달: 9월 (-8.37%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
VZ Holding AG (VZN.SW)의 최근 종가는 얼마입니까?
2026-09-02 기준 179.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
VZN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 182.60, 최저 139.40 (2026-09-02 기준).
VZ Holding AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VZN.SW의 가장 강한 달은 8월(평균 +9.90%), 가장 약한 달은 9월(평균 -8.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.