Vishay Precision Group Inc (VPG)

VPG
🏛️ 미국 →
31.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 37.34 37.36 36.59 37.12 0.0M
2021-12-30 37.00 37.56 36.97 37.25 0.0M
2021-12-29 37.18 37.49 36.45 37.24 0.0M
2021-12-28 36.88 37.45 36.50 37.30 0.0M
2021-12-27 36.37 37.11 35.96 37.09 0.0M
2021-12-23 36.39 36.54 35.80 36.46 0.1M
2021-12-22 35.54 36.29 35.43 36.28 0.0M
2021-12-21 35.20 35.63 35.11 35.51 0.0M
2021-12-20 34.71 34.84 34.09 34.80 0.0M
2021-12-17 35.41 35.61 34.79 35.15 0.1M
2021-12-16 35.47 35.76 34.80 35.64 0.0M
2021-12-15 34.20 35.58 34.04 35.40 0.1M
2021-12-14 34.22 34.50 34.20 34.30 0.0M
2021-12-13 34.36 34.46 34.00 34.33 0.0M
2021-12-10 34.59 34.65 33.91 34.37 0.0M
2021-12-09 34.92 35.39 34.06 34.21 0.0M
2021-12-08 35.67 35.69 34.82 35.37 0.0M
2021-12-07 35.51 35.57 35.03 35.15 0.0M
2021-12-06 34.96 35.32 34.60 34.94 0.0M
2021-12-03 35.56 35.63 33.93 34.49 0.0M
2021-12-02 34.20 35.37 33.96 35.18 0.1M
2021-12-01 35.07 35.17 33.82 33.85 0.0M
2021-11-30 35.21 35.21 34.04 34.33 0.1M
2021-11-29 35.44 35.58 34.89 35.15 0.0M
2021-11-26 35.77 35.77 34.54 34.90 0.0M
2021-11-24 37.13 37.13 36.43 36.57 0.0M
2021-11-23 36.98 37.32 36.64 36.88 0.0M
2021-11-22 36.96 37.20 36.64 36.73 0.0M
2021-11-19 37.50 37.76 36.23 37.00 0.1M
2021-11-18 37.59 38.06 36.92 37.87 0.0M
2021-11-17 38.10 38.10 37.25 37.61 0.0M
2021-11-16 38.48 38.57 38.16 38.30 0.0M
2021-11-15 38.30 38.86 37.99 38.45 0.0M
2021-11-12 37.48 38.59 36.86 38.23 0.0M
2021-11-11 37.47 38.04 36.91 37.58 0.0M
2021-11-10 37.99 38.15 37.41 37.88 0.0M
2021-11-09 37.47 38.07 37.24 37.89 0.0M
2021-11-08 37.25 38.15 37.16 37.53 0.1M
2021-11-05 36.63 37.07 36.39 36.99 0.1M
2021-11-04 36.25 36.32 35.86 36.22 0.1M
2021-11-03 35.35 36.00 35.19 35.88 0.0M
2021-11-02 35.92 35.92 35.12 35.31 0.0M
2021-11-01 34.09 35.99 34.09 35.66 0.1M
2021-10-29 33.79 34.31 33.79 34.09 0.0M
2021-10-27 34.19 34.32 33.39 33.60 0.0M
2021-10-26 35.15 35.17 34.26 34.28 0.0M
2021-10-25 34.35 35.38 34.03 35.11 0.1M
2021-10-22 34.98 34.98 34.37 34.39 0.0M
2021-10-21 34.93 35.21 34.72 35.04 0.0M
2021-10-20 35.20 35.84 35.08 35.16 0.1M
2021-10-19 35.06 35.35 34.89 35.32 0.0M
2021-10-18 34.73 35.21 34.67 35.01 0.0M
2021-10-15 35.66 35.66 34.99 34.99 0.1M
2021-10-14 35.10 35.44 34.75 35.34 0.0M
2021-10-13 35.14 35.24 34.67 34.94 0.0M
2021-10-12 35.07 35.30 34.92 35.09 0.0M
2021-10-11 35.17 35.75 34.92 35.06 0.0M
2021-10-08 35.40 35.56 35.20 35.26 0.0M
2021-10-07 35.24 35.65 35.24 35.52 0.0M
2021-10-06 35.23 35.66 34.98 35.22 0.0M
2021-10-05 35.24 35.48 35.06 35.43 0.0M
2021-10-04 35.57 35.63 35.05 35.22 0.1M
2021-10-01 35.19 35.48 34.50 35.26 0.0M
2021-09-30 35.28 35.53 34.69 34.77 0.0M
2021-09-29 35.26 35.55 34.80 35.23 0.1M
2021-09-28 35.63 35.69 35.03 35.26 0.0M
2021-09-27 35.80 36.00 35.63 35.83 0.1M
2021-09-24 35.70 36.03 35.45 35.80 0.0M
2021-09-23 35.88 36.18 35.76 35.97 0.0M
2021-09-22 35.29 36.00 35.29 35.84 0.0M
2021-09-21 35.80 35.80 35.25 35.53 0.1M
2021-09-20 35.71 35.98 35.30 35.67 0.1M
2021-09-17 36.34 36.42 35.94 36.26 0.1M
2021-09-16 36.43 36.62 36.22 36.25 0.1M
2021-09-15 36.40 37.16 36.31 36.40 0.1M
2021-09-14 36.55 36.90 36.10 36.50 0.1M
2021-09-13 36.39 36.73 36.25 36.62 0.1M
2021-09-10 36.38 36.54 35.87 36.25 0.0M
2021-09-09 36.02 36.54 36.01 36.21 0.0M
2021-09-08 36.43 36.43 35.28 36.00 0.1M
2021-09-07 36.76 36.80 36.43 36.66 0.0M
2021-09-03 37.00 37.22 36.43 36.91 0.0M
2021-09-02 37.31 37.46 36.78 37.00 0.0M
2021-09-01 37.29 37.39 36.59 37.07 0.0M
2021-08-31 37.50 37.61 37.20 37.37 0.0M
2021-08-30 38.17 38.17 37.32 37.50 0.0M
2021-08-27 37.31 38.22 37.31 37.86 0.0M
2021-08-26 37.31 37.75 37.15 37.23 0.0M
2021-08-25 37.79 37.84 37.37 37.38 0.0M
2021-08-24 38.18 38.64 37.69 37.77 0.0M
2021-08-23 38.12 38.34 37.65 38.18 0.0M
2021-08-20 37.36 38.04 37.31 37.83 0.1M
2021-08-19 38.18 38.63 37.14 37.50 0.0M
2021-08-18 38.49 39.71 38.49 38.59 0.1M
2021-08-17 38.35 38.75 38.03 38.54 0.1M
2021-08-16 38.00 38.32 37.48 38.17 0.0M
2021-08-13 38.90 38.90 37.99 38.08 0.0M
2021-08-12 38.60 39.20 37.93 39.04 0.0M
2021-08-11 38.95 39.49 37.87 38.44 0.0M
2021-08-10 37.00 39.42 36.87 39.04 0.1M
2021-08-09 36.72 36.74 36.19 36.43 0.0M
2021-08-06 36.50 36.76 36.25 36.68 0.0M
2021-08-05 35.51 36.20 35.51 36.15 0.0M
2021-08-04 35.48 35.94 35.40 35.80 0.1M
2021-08-03 36.32 36.77 35.52 35.75 0.0M
2021-08-02 36.44 36.87 36.02 36.18 0.0M
2021-07-30 36.15 36.50 36.00 36.33 0.0M
2021-07-29 35.70 36.27 35.30 36.21 0.0M
2021-07-28 35.50 35.77 34.92 35.53 0.0M
2021-07-27 35.64 35.83 35.11 35.32 0.0M
2021-07-26 35.38 36.13 35.07 35.95 0.1M
2021-07-23 35.27 35.46 35.00 35.25 0.0M
2021-07-22 35.90 35.90 35.00 35.13 0.0M
2021-07-21 35.55 36.22 35.46 35.88 0.1M
2021-07-20 35.31 36.11 35.26 35.33 0.1M
2021-07-19 34.63 35.27 34.57 35.08 0.1M
2021-07-16 34.78 36.32 34.28 35.29 0.2M
2021-07-15 35.05 35.16 34.26 34.53 0.1M
2021-07-14 35.03 35.34 34.59 35.05 0.0M
2021-07-13 35.07 35.19 34.87 35.00 0.0M
2021-07-12 35.27 35.34 35.05 35.30 0.0M
2021-07-09 34.88 35.55 34.60 35.40 0.0M
2021-07-08 34.02 34.83 33.59 34.36 0.1M
2021-07-07 34.22 34.60 34.22 34.34 0.1M
2021-07-06 34.61 34.62 34.20 34.20 0.1M
2021-07-02 34.78 34.97 34.48 34.61 0.0M
2021-07-01 34.17 34.82 34.15 34.60 0.1M
2021-06-30 34.30 34.50 34.04 34.04 0.1M
2021-06-29 34.18 34.52 34.12 34.30 0.1M
2021-06-28 34.58 34.58 34.00 34.07 0.0M
2021-06-25 34.51 34.72 34.13 34.35 0.1M
2021-06-24 34.20 34.40 33.79 34.26 0.0M
2021-06-23 34.04 34.27 33.66 34.05 0.0M
2021-06-22 34.17 34.38 33.34 34.00 0.1M
2021-06-21 33.48 34.44 33.48 34.27 0.1M
2021-06-18 35.33 35.33 33.25 33.31 0.2M
2021-06-17 35.39 35.67 35.10 35.34 0.1M
2021-06-16 35.24 35.67 35.09 35.35 0.1M
2021-06-15 35.51 35.57 35.17 35.51 0.0M
2021-06-14 35.68 35.97 35.23 35.62 0.0M
2021-06-11 35.65 35.77 35.35 35.71 0.0M
2021-06-10 35.94 35.94 35.57 35.61 0.0M
2021-06-09 36.21 36.40 35.61 35.90 0.0M
2021-06-08 36.39 36.99 35.89 36.21 0.1M
2021-06-07 35.01 35.96 34.90 35.42 0.1M
2021-06-04 35.00 35.75 34.65 34.73 0.0M
2021-06-03 34.97 35.05 33.80 34.05 0.1M
2021-06-02 33.98 36.83 33.63 35.33 0.1M
2021-06-01 32.93 33.35 32.87 33.23 0.0M
2021-05-28 32.35 32.75 32.05 32.60 0.0M
2021-05-27 32.57 32.85 32.17 32.27 0.1M
2021-05-26 32.59 32.68 32.03 32.47 0.1M
2021-05-25 34.09 34.10 32.40 32.46 0.1M
2021-05-24 33.94 34.24 33.52 33.82 0.0M
2021-05-21 33.82 34.10 33.50 33.83 0.0M
2021-05-20 33.30 33.52 32.68 33.52 0.0M
2021-05-19 33.61 33.61 32.67 33.34 0.0M
2021-05-18 34.38 34.62 34.01 34.01 0.0M
2021-05-17 34.34 34.66 33.80 34.45 0.0M
2021-05-14 34.04 34.95 33.84 34.60 0.1M
2021-05-13 33.11 33.87 33.06 33.61 0.0M
2021-05-12 33.66 33.97 33.00 33.08 0.1M
2021-05-11 33.00 34.06 32.23 33.85 0.0M
2021-05-10 32.65 33.19 32.47 32.96 0.0M
2021-05-07 32.74 32.85 32.27 32.82 0.0M
2021-05-06 31.74 32.56 31.74 32.55 0.1M
2021-05-05 32.13 32.13 31.45 31.84 0.0M
2021-05-04 31.59 32.15 31.59 32.08 0.0M
2021-05-03 32.04 32.40 31.95 32.35 0.0M
2021-04-30 32.22 32.46 31.55 31.88 0.0M
2021-04-29 33.06 33.06 32.31 32.55 0.0M
2021-04-28 32.96 33.33 32.60 32.81 0.0M
2021-04-27 32.98 33.14 32.44 33.00 0.1M
2021-04-26 32.64 33.05 32.40 33.02 0.0M
2021-04-23 31.29 32.64 31.29 32.40 0.0M
2021-04-22 31.50 31.55 30.96 31.32 0.0M
2021-04-21 30.09 31.50 30.09 31.24 0.0M
2021-04-20 30.50 30.84 30.40 30.83 0.0M
2021-04-19 30.85 30.87 30.32 30.73 0.0M
2021-04-16 31.10 31.43 30.50 31.01 0.0M
2021-04-15 31.12 31.12 30.56 30.97 0.0M
2021-04-14 30.68 31.42 30.68 31.04 0.0M
2021-04-13 31.03 31.33 30.21 31.03 0.0M
2021-04-12 31.59 31.59 31.00 31.36 0.0M
2021-04-09 31.75 31.75 31.18 31.50 0.0M
2021-04-08 31.30 31.64 31.30 31.62 0.0M
2021-04-07 31.77 31.89 31.12 31.25 0.0M
2021-04-06 31.36 31.91 31.36 31.61 0.0M
2021-04-05 31.63 31.67 31.12 31.36 0.0M
2021-04-01 30.98 31.62 30.82 31.20 0.0M
2021-03-31 31.27 31.97 30.76 30.81 0.1M
2021-03-30 30.87 31.63 30.86 31.10 0.0M
2021-03-29 31.24 31.51 30.61 30.92 0.1M
2021-03-26 30.75 31.56 30.37 31.46 0.1M
2021-03-25 29.82 30.59 29.22 30.21 0.1M
2021-03-24 29.97 30.95 29.79 29.81 0.1M
2021-03-23 31.00 31.19 29.42 29.55 0.1M
2021-03-22 31.85 32.17 31.29 31.35 0.0M
2021-03-19 32.09 33.08 31.51 31.85 0.2M
2021-03-18 32.86 33.65 32.11 32.19 0.0M
2021-03-17 32.60 33.09 32.37 32.92 0.0M
2021-03-16 33.61 33.67 32.16 32.64 0.1M
2021-03-15 34.35 34.35 33.48 33.82 0.0M
2021-03-12 34.32 34.46 33.99 34.34 0.0M
2021-03-11 34.21 34.48 33.73 34.24 0.0M
2021-03-10 33.93 34.27 33.55 33.73 0.0M
2021-03-09 33.91 34.44 33.53 33.63 0.0M
2021-03-08 33.42 33.84 33.23 33.57 0.1M
2021-03-05 33.50 34.00 32.46 33.35 0.1M
2021-03-04 32.95 33.20 32.10 33.15 0.2M
2021-03-03 33.16 33.60 32.09 33.18 0.0M
2021-03-02 33.77 33.85 33.06 33.14 0.0M
2021-03-01 32.90 34.09 32.90 33.84 0.1M
2021-02-26 32.92 32.95 32.32 32.32 0.0M
2021-02-25 33.46 33.54 32.72 32.72 0.1M
2021-02-24 32.75 33.59 32.34 33.32 0.0M
2021-02-23 32.80 33.00 32.15 32.52 0.1M
2021-02-22 32.78 33.40 32.67 33.12 0.0M
2021-02-19 32.89 33.93 32.87 33.03 0.1M
2021-02-18 33.02 33.32 32.43 32.85 0.0M
2021-02-17 34.63 35.02 32.03 33.47 0.1M
2021-02-16 34.38 35.78 34.38 34.98 0.1M
2021-02-12 34.01 34.72 33.51 34.43 0.0M
2021-02-11 35.14 35.14 33.84 34.28 0.1M
2021-02-10 35.17 35.17 34.20 34.45 0.0M
2021-02-09 34.87 35.08 34.35 35.01 0.0M
2021-02-08 34.05 35.00 34.01 34.99 0.0M
2021-02-05 33.89 34.13 32.65 33.67 0.0M
2021-02-04 32.93 33.45 32.51 33.38 0.0M
2021-02-03 32.91 32.96 32.40 32.83 0.0M
2021-02-02 32.68 33.17 32.18 33.02 0.0M
2021-02-01 32.25 32.43 31.66 32.33 0.1M
2021-01-29 32.42 32.42 31.38 31.99 0.1M
2021-01-28 33.71 34.03 32.02 32.30 0.1M
2021-01-27 34.00 34.50 32.13 33.32 0.1M
2021-01-26 34.03 34.58 33.90 33.98 0.1M
2021-01-25 33.45 34.24 33.17 33.76 0.0M
2021-01-22 32.95 33.93 32.83 33.74 0.0M
2021-01-21 33.71 33.81 33.20 33.36 0.1M
2021-01-20 34.12 34.12 33.33 33.84 0.0M
2021-01-19 34.39 34.39 33.68 33.98 0.1M
2021-01-15 35.26 35.26 34.01 34.14 0.1M
2021-01-14 36.32 36.44 35.49 35.91 0.0M
2021-01-13 36.77 37.08 35.64 36.15 0.1M
2021-01-12 35.70 37.01 35.44 36.70 0.2M
2021-01-11 34.11 35.71 33.74 35.70 0.1M
2021-01-08 34.60 34.68 33.97 34.31 0.2M
2021-01-07 34.37 34.86 33.69 34.56 0.1M
2021-01-06 32.95 34.65 32.46 34.20 0.1M
2021-01-05 31.37 32.99 31.10 32.45 0.0M
2021-01-04 31.58 31.58 31.01 31.45 0.1M