시장 데이터를 불러오는 중
전체 종목
버사멧 로열티스 과거 주가
Versamet Royalties Corporation - Common Stock · VMET · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Versamet Royalties Corporation - Common Stock · VMET · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,733 | ₩11,854 | ₩11,612 | ₩11,760 | +0.23% | 13.3만 |
| 2026.10.08 | ₩11,438 | ₩11,880 | ₩11,357 | ₩11,505 | +0.59% | 24.9만 |
| 2026.10.07 | ₩11,250 | ₩11,451 | ₩11,076 | ₩11,411 | +1.43% | 22.7만 |
| 2026.10.06 | ₩11,465 | ₩11,693 | ₩11,371 | ₩11,626 | +1.40% | 14.7만 |
| 2026.10.05 | ₩11,451 | ₩11,518 | ₩11,103 | ₩11,438 | -0.12% | 23.7만 |
| 2026.10.02 | ₩11,599 | ₩11,706 | ₩11,317 | ₩11,411 | -1.62% | 20.9만 |
| 2026.10.01 | ₩11,840 | ₩11,947 | ₩11,438 | ₩11,465 | -3.17% | 23.8만 |
| 2026.09.30 | ₩12,175 | ₩12,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,800 |
| -3.08% |
| 22.4만 |
| 2026.09.29 | ₩12,001 | ₩12,202 | ₩11,921 | ₩12,108 | +0.89% | 20.1만 |
|---|
| 2026.09.28 | ₩11,934 | ₩12,068 | ₩11,760 | ₩11,961 | +0.22% | 28.2만 |
|---|
| 2026.09.25 | ₩12,202 | ₩12,336 | ₩12,014 | ₩12,269 | +0.55% | 15.8만 |
|---|
| 2026.09.24 | ₩12,309 | ₩12,309 | ₩11,934 | ₩12,242 | -0.54% | 22만 |
|---|
| 2026.09.23 | ₩12,846 | ₩12,993 | ₩12,323 | ₩12,363 | -3.76% | 22.4만 |
|---|
| 2026.09.22 | ₩12,712 | ₩13,262 | ₩12,604 | ₩13,154 | +3.48% | 14.3만 |
|---|
| 2026.09.21 | ₩12,926 | ₩12,926 | ₩12,604 | ₩12,631 | -2.28% | 15.8만 |
|---|
| 2026.09.18 | ₩12,873 | ₩13,060 | ₩12,403 | ₩12,739 | -1.04% | 36.3만 |
|---|
| 2026.09.17 | ₩12,497 | ₩12,913 | ₩12,403 | ₩12,886 | +3.11% | 29.4만 |
|---|
| 2026.09.16 | ₩12,712 | ₩13,007 | ₩11,867 | ₩12,095 | -4.85% | 68.5만 |
|---|
| 2026.09.15 | ₩12,806 | ₩12,886 | ₩12,363 | ₩12,712 | -0.73% | 27만 |
|---|
| 2026.09.14 | ₩12,779 | ₩12,993 | ₩12,537 | ₩12,832 | +0.42% | 37.7만 |
|---|
| 2026.09.11 | ₩13,208 | ₩13,409 | ₩12,913 | ₩12,940 | -2.03% | 22.7만 |
|---|
| 2026.09.10 | ₩13,409 | ₩13,530 | ₩13,087 | ₩13,127 | -2.10% | 28.6만 |
|---|
| 2026.09.09 | ₩13,556 | ₩14,348 | ₩13,476 | ₩13,865 | +2.27% | 28.5만 |
|---|
| 2026.09.08 | ₩13,597 | ₩13,677 | ₩13,396 | ₩13,436 | -1.18% | 28.7만 |
|---|
| 2026.09.04 | ₩13,543 | ₩13,731 | ₩13,369 | ₩13,610 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩14,066 | ₩14,281 | ₩13,610 | ₩13,771 | -2.10% | 33.8만 |
|---|
| 2026.09.02 | ₩13,489 | ₩13,919 | ₩13,409 | ₩13,838 | +2.58% | 33.8만 |
|---|
| 2026.09.01 | ₩13,543 | ₩13,556 | ₩13,087 | ₩13,315 | -1.68% | 45.6만 |
|---|
| 2026.08.31 | ₩14,106 | ₩14,187 | ₩13,489 | ₩13,744 | -2.57% | 31.7만 |
|---|
| 2026.08.28 | ₩14,348 | ₩14,428 | ₩13,677 | ₩13,717 | -4.39% | 51.5만 |
|---|
| 2026.08.27 | ₩14,053 | ₩14,294 | ₩13,972 | ₩14,227 | +1.24% | 53.3만 |
|---|
| 2026.08.26 | ₩14,562 | ₩14,750 | ₩13,878 | ₩13,959 | -4.14% | 67.3만 |
|---|
| 2026.08.25 | ₩14,240 | ₩14,683 | ₩13,851 | ₩14,388 | +1.04% | 117.5만 |
|---|
| 2026.08.24 | ₩14,750 | ₩15,072 | ₩14,106 | ₩14,361 | -2.64% | 155.1만 |
|---|
| 2026.08.21 | ₩14,482 | ₩14,482 | ₩14,012 | ₩14,227 | -1.76% | 29.5만 |
|---|
| 2026.08.20 | ₩14,321 | ₩14,348 | ₩13,932 | ₩14,079 | -1.69% | 42만 |
|---|
| 2026.08.19 | ₩13,999 | ₩14,200 | ₩13,664 | ₩14,093 | +0.67% | 42만 |
|---|
| 2026.08.18 | ₩13,744 | ₩13,784 | ₩13,342 | ₩13,396 | -2.54% | 19.9만 |
|---|
| 2026.08.17 | ₩13,905 | ₩13,972 | ₩13,624 | ₩13,838 | -0.48% | 27.1만 |
|---|
| 2026.08.14 | ₩13,771 | ₩14,267 | ₩13,543 | ₩13,583 | -1.36% | 23.7만 |
|---|
| 2026.08.13 | ₩13,141 | ₩13,744 | ₩13,141 | ₩13,583 | +3.37% | 13.7만 |
|---|
| 2026.08.12 | ₩13,463 | ₩13,543 | ₩13,127 | ₩13,329 | -1.00% | 31.2만 |
|---|
| 2026.08.11 | ₩13,489 | ₩13,516 | ₩13,020 | ₩13,194 | -2.19% | 28.7만 |
|---|
| 2026.08.10 | ₩13,784 | ₩13,811 | ₩13,369 | ₩13,476 | -2.24% | 18.4만 |
|---|
| 2026.08.07 | ₩13,449 | ₩13,945 | ₩13,275 | ₩13,744 | +2.19% | 26.4만 |
|---|
| 2026.08.06 | ₩12,765 | ₩13,221 | ₩12,604 | ₩13,074 | +2.42% | 20.1만 |
|---|
| 2026.08.05 | ₩13,382 | ₩13,758 | ₩12,765 | ₩12,873 | -3.81% | 32.7만 |
|---|
| 2026.08.04 | ₩12,095 | ₩13,007 | ₩12,095 | ₩12,899 | +6.65% | 24.4만 |
|---|
| 2026.08.03 | ₩11,840 | ₩12,430 | ₩11,639 | ₩12,403 | +4.76% | 14.1만 |
|---|
| 2026.07.31 | ₩11,921 | ₩11,921 | ₩11,492 | ₩11,840 | -0.67% | 12만 |
|---|
| 2026.07.30 | ₩11,840 | ₩12,068 | ₩11,626 | ₩12,041 | +1.70% | 18.1만 |
|---|
| 2026.07.29 | ₩11,787 | ₩11,921 | ₩11,371 | ₩11,532 | -2.16% | 23만 |
|---|
| 2026.07.28 | ₩12,283 | ₩12,377 | ₩11,652 | ₩11,813 | -3.82% | 16.3만 |
|---|
| 2026.07.27 | ₩12,216 | ₩12,604 | ₩12,082 | ₩12,283 | +0.55% | 14.6만 |
|---|
| 2026.07.24 | ₩12,403 | ₩12,403 | ₩12,041 | ₩12,122 | -2.27% | 13.8만 |
|---|
| 2026.07.23 | ₩12,497 | ₩12,712 | ₩12,189 | ₩12,377 | -0.97% | 11.3만 |
|---|
| 2026.07.22 | ₩12,792 | ₩13,208 | ₩12,604 | ₩12,792 | 0.00% | 23.3만 |
|---|
| 2026.07.21 | ₩12,350 | ₩12,806 | ₩12,068 | ₩12,739 | +3.15% | 19.6만 |
|---|
| 2026.07.20 | ₩11,934 | ₩12,189 | ₩11,733 | ₩12,001 | +0.56% | 24.6만 |
|---|
| 2026.07.17 | ₩11,880 | ₩12,082 | ₩11,492 | ₩11,746 | -1.13% | 13.6만 |
|---|
| 2026.07.16 | ₩12,309 | ₩12,309 | ₩11,840 | ₩11,921 | -3.16% | 20.6만 |
|---|
| 2026.07.15 | ₩12,846 | ₩13,141 | ₩12,229 | ₩12,497 | -2.71% | 13.5만 |
|---|
| 2026.07.14 | ₩12,752 | ₩13,208 | ₩12,578 | ₩12,846 | +0.74% | 11.7만 |
|---|
| 2026.07.13 | ₩12,940 | ₩13,087 | ₩12,229 | ₩12,336 | -4.66% | 22.3만 |
|---|
| 2026.07.10 | ₩13,208 | ₩13,208 | ₩12,819 | ₩12,913 | -2.23% | 15.8만 |
|---|
| 2026.07.09 | ₩12,672 | ₩13,396 | ₩12,672 | ₩13,235 | +4.44% | 36.1만 |
|---|
| 2026.07.08 | ₩13,034 | ₩13,315 | ₩12,524 | ₩12,645 | -2.98% | 43.6만 |
|---|
| 2026.07.07 | ₩14,348 | ₩14,348 | ₩12,739 | ₩13,369 | -6.82% | 92.2만 |
|---|
| 2026.07.06 | ₩16,064 | ₩16,064 | ₩15,152 | ₩15,420 | -4.01% | 14.5만 |
|---|
| 2026.07.02 | ₩17,351 | ₩17,727 | ₩15,595 | ₩15,849 | -8.66% | 24.5만 |
|---|
| 2026.07.01 | ₩16,520 | ₩17,673 | ₩16,372 | ₩17,150 | +3.81% | 13.9만 |
|---|
| 2026.06.30 | ₩16,667 | ₩16,694 | ₩16,225 | ₩16,493 | -1.05% | 13.1만 |
|---|
| 2026.06.29 | ₩16,372 | ₩16,761 | ₩16,131 | ₩16,506 | +0.82% | 17.6만 |
|---|
| 2026.06.26 | ₩15,300 | ₩16,533 | ₩15,139 | ₩16,359 | +6.92% | 18.8만 |
|---|
| 2026.06.25 | ₩15,192 | ₩15,554 | ₩14,857 | ₩15,233 | +0.26% | 13.1만 |
|---|
| 2026.06.24 | ₩15,233 | ₩15,326 | ₩14,602 | ₩14,964 | -1.76% | 18.5만 |
|---|
| 2026.06.23 | ₩15,434 | ₩15,595 | ₩15,085 | ₩15,568 | +0.87% | 13.3만 |
|---|
| 2026.06.22 | ₩16,091 | ₩16,144 | ₩15,715 | ₩15,809 | -1.75% | 13.6만 |
|---|
| 2026.06.18 | ₩16,869 | ₩16,936 | ₩15,903 | ₩16,144 | -4.29% | 7.5만 |
|---|
| 2026.06.17 | ₩17,418 | ₩17,767 | ₩16,627 | ₩16,667 | -4.31% | 14.3만 |
|---|
| 2026.06.16 | ₩17,512 | ₩18,209 | ₩17,271 | ₩17,271 | -1.38% | 15.7만 |
|---|
| 2026.06.15 | ₩17,378 | ₩18,384 | ₩17,164 | ₩17,499 | +0.69% | 29.5만 |
|---|
| 2026.06.12 | ₩15,796 | ₩16,895 | ₩15,635 | ₩16,815 | +6.45% | 17.7만 |
|---|
| 2026.06.11 | ₩14,817 | ₩15,742 | ₩14,616 | ₩15,742 | +6.24% | 16.4만 |
|---|
| 2026.06.10 | ₩14,562 | ₩15,286 | ₩14,401 | ₩14,549 | -0.09% | 20.7만 |
|---|
| 2026.06.09 | ₩15,916 | ₩16,761 | ₩14,576 | ₩14,991 | -5.81% | 48.2만 |
|---|
| 2026.06.08 | ₩16,091 | ₩16,560 | ₩15,635 | ₩15,662 | -2.67% | 29.4만 |
|---|
| 2026.06.05 | ₩17,096 | ₩17,096 | ₩15,380 | ₩16,252 | -4.94% | 30.3만 |
|---|
| 2026.06.04 | ₩17,043 | ₩17,391 | ₩16,547 | ₩17,177 | +0.79% | 16.2만 |
|---|
| 2026.06.03 | ₩17,834 | ₩17,888 | ₩16,815 | ₩16,882 | -5.34% | 13.6만 |
|---|
| 2026.06.02 | ₩18,075 | ₩18,344 | ₩17,579 | ₩17,821 | -1.41% | 15.9만 |
|---|
| 2026.06.01 | ₩18,303 | ₩18,504 | ₩17,432 | ₩18,116 | -1.03% | 53.5만 |
|---|
| 2026.05.29 | ₩17,472 | ₩18,518 | ₩17,029 | ₩18,142 | +3.84% | 30.9만 |
|---|
| 2026.05.28 | ₩16,332 | ₩17,727 | ₩15,916 | ₩17,499 | +7.14% | 19.3만 |
|---|
| 2026.05.27 | ₩16,292 | ₩16,614 | ₩15,689 | ₩16,426 | +0.82% | 10.1만 |
|---|
| 2026.05.26 | ₩16,319 | ₩17,271 | ₩16,211 | ₩16,506 | +1.15% | 20.3만 |
|---|
| 2026.05.22 | ₩16,077 | ₩16,077 | ₩15,554 | ₩15,943 | -0.83% | 15.1만 |
|---|
| 2026.05.21 | ₩15,166 | ₩16,010 | ₩15,099 | ₩15,903 | +4.86% | 11.1만 |
|---|
| 2026.05.20 | ₩14,844 | ₩15,514 | ₩14,535 | ₩15,487 | +4.34% | 20.8만 |
|---|
| 2026.05.19 | ₩15,152 | ₩15,152 | ₩14,267 | ₩14,522 | -4.16% | 14.7만 |
|---|
| 2026.05.18 | ₩15,206 | ₩15,501 | ₩14,763 | ₩15,192 | -0.09% | 9.4만 |
|---|
| 2026.05.15 | ₩16,453 | ₩16,654 | ₩14,616 | ₩14,978 | -8.96% | 23.1만 |
|---|
| 2026.05.14 | ₩17,767 | ₩17,767 | ₩16,198 | ₩16,453 | -7.40% | 13.9만 |
|---|
| 2026.05.13 | ₩16,909 | ₩17,874 | ₩16,761 | ₩17,767 | +5.08% | 18.2만 |
|---|
| 2026.05.12 | ₩16,922 | ₩16,922 | ₩16,171 | ₩16,869 | -0.32% | 7.1만 |
|---|
| 2026.05.11 | ₩16,292 | ₩17,029 | ₩16,171 | ₩16,922 | +3.87% | 18만 |
|---|
| 2026.05.08 | ₩15,890 | ₩16,466 | ₩15,890 | ₩16,332 | +2.78% | 7.1만 |
|---|
| 2026.05.07 | ₩16,077 | ₩16,560 | ₩15,702 | ₩15,742 | -2.09% | 9.8만 |
|---|
| 2026.05.06 | ₩15,005 | ₩15,970 | ₩14,991 | ₩15,943 | +6.26% | 12.3만 |
|---|
| 2026.05.05 | ₩15,031 | ₩15,340 | ₩14,616 | ₩14,736 | -1.96% | 14.4만 |
|---|
| 2026.05.04 | ₩15,313 | ₩15,568 | ₩14,871 | ₩15,112 | -1.31% | 15.5만 |
|---|
| 2026.05.01 | ₩14,884 | ₩15,313 | ₩14,871 | ₩15,313 | +2.88% | 9.8만 |
|---|
| 2026.04.30 | ₩15,259 | ₩15,528 | ₩14,884 | ₩14,951 | -2.02% | 14.3만 |
|---|
| 2026.04.29 | ₩16,252 | ₩16,252 | ₩15,166 | ₩15,259 | -6.11% | 18.2만 |
|---|
| 2026.04.28 | ₩16,828 | ₩16,828 | ₩15,930 | ₩16,252 | -3.43% | 13.7만 |
|---|
| 2026.04.27 | ₩16,506 | ₩17,029 | ₩16,171 | ₩16,882 | +2.27% | 17.7만 |
|---|
| 2026.04.24 | ₩17,029 | ₩17,056 | ₩16,332 | ₩16,480 | -3.23% | 12.5만 |
|---|
| 2026.04.23 | ₩17,056 | ₩17,365 | ₩16,641 | ₩16,855 | -1.18% | 17.4만 |
|---|
| 2026.04.22 | ₩17,271 | ₩17,365 | ₩16,842 | ₩17,043 | -1.32% | 20.6만 |
|---|
| 2026.04.21 | ₩18,062 | ₩18,062 | ₩16,520 | ₩16,708 | -7.50% | 51.4만 |
|---|
| 2026.04.20 | ₩16,533 | ₩18,411 | ₩15,608 | ₩17,928 | +8.43% | 116.2만 |
|---|
| 2026.04.17 | ₩15,018 | ₩15,461 | ₩14,790 | ₩14,790 | -1.52% | 8.2만 |
|---|
| 2026.04.16 | ₩15,447 | ₩15,514 | ₩14,750 | ₩14,857 | -3.82% | 15만 |
|---|
| 2026.04.15 | ₩15,836 | ₩15,903 | ₩15,286 | ₩15,541 | -1.86% | 9.1만 |
|---|
| 2026.04.14 | ₩15,702 | ₩16,171 | ₩15,648 | ₩16,010 | +1.96% | 7만 |
|---|
| 2026.04.13 | ₩15,970 | ₩15,970 | ₩15,487 | ₩15,689 | -1.76% | 12.9만 |
|---|
| 2026.04.10 | ₩16,734 | ₩16,761 | ₩15,957 | ₩16,051 | -4.09% | 9.2만 |
|---|
| 2026.04.09 | ₩15,729 | ₩16,761 | ₩15,675 | ₩16,641 | +5.80% | 20.8만 |
|---|
| 2026.04.08 | ₩15,984 | ₩15,984 | ₩15,206 | ₩15,554 | -2.68% | 24만 |
|---|
| 2026.04.07 | ₩14,750 | ₩15,273 | ₩14,415 | ₩15,233 | +3.27% | 41만 |
|---|
| 2026.04.06 | ₩13,409 | ₩14,710 | ₩13,409 | ₩14,240 | +6.20% | 18.1만 |
|---|
| 2026.04.02 | ₩12,604 | ₩13,409 | ₩12,202 | ₩13,329 | +5.74% | 13.9만 |
|---|
| 2026.04.01 | ₩13,074 | ₩13,127 | ₩12,551 | ₩12,672 | -3.08% | 9.7만 |
|---|
| 2026.03.31 | ₩12,350 | ₩12,899 | ₩12,350 | ₩12,752 | +3.26% | 10.8만 |
|---|
| 2026.03.30 | ₩12,993 | ₩13,168 | ₩12,323 | ₩12,444 | -4.23% | 10.3만 |
|---|
| 2026.03.27 | ₩12,739 | ₩12,953 | ₩12,417 | ₩12,739 | 0.00% | 16.2만 |
|---|
| 2026.03.26 | ₩13,476 | ₩13,476 | ₩12,645 | ₩12,739 | -5.47% | 20.5만 |
|---|
| 2026.03.25 | ₩13,664 | ₩13,878 | ₩13,422 | ₩13,597 | -0.49% | 11.3만 |
|---|
| 2026.03.24 | ₩13,865 | ₩13,865 | ₩13,355 | ₩13,570 | -2.13% | 14.4만 |
|---|
| 2026.03.23 | ₩13,865 | ₩14,321 | ₩13,610 | ₩13,704 | -1.16% | 26.6만 |
|---|
| 2026.03.20 | ₩13,878 | ₩14,079 | ₩13,369 | ₩13,476 | -2.90% | 20.1만 |
|---|
| 2026.03.19 | ₩14,522 | ₩14,522 | ₩13,262 | ₩13,731 | -5.45% | 26만 |
|---|
| 2026.03.18 | ₩15,072 | ₩15,072 | ₩14,012 | ₩14,321 | -4.98% | 36.5만 |
|---|
| 2026.03.17 | ₩15,689 | ₩15,809 | ₩14,750 | ₩14,897 | -5.04% | 39.1만 |
|---|
| 2026.03.16 | ₩15,273 | ₩15,729 | ₩14,897 | ₩15,152 | -0.79% | 60.8만 |
|---|
| 2026.03.13 | ₩14,321 | ₩14,535 | ₩13,878 | ₩14,200 | -0.84% | 15.6만 |
|---|
| 2026.03.12 | ₩14,710 | ₩14,710 | ₩13,999 | ₩14,254 | -3.10% | 14.4만 |
|---|
| 2026.03.11 | ₩14,750 | ₩15,005 | ₩14,415 | ₩14,736 | -0.09% | 10.2만 |
|---|
| 2026.03.10 | ₩14,146 | ₩15,273 | ₩14,146 | ₩14,696 | +3.89% | 14.1만 |
|---|
| 2026.03.09 | ₩14,079 | ₩14,401 | ₩13,409 | ₩14,106 | +0.19% | 24.4만 |
|---|
| 2026.03.06 | ₩15,072 | ₩16,185 | ₩13,543 | ₩14,509 | -3.74% | 21.5만 |
|---|
| 2026.03.05 | ₩13,838 | ₩20,114 | ₩13,342 | ₩14,066 | +1.65% | 13.7만 |
|---|
| 2026.03.04 | ₩12,873 | ₩13,784 | ₩12,698 | ₩12,779 | -0.73% | 1.7만 |
|---|
| 2026.03.03 | ₩13,221 | ₩13,221 | ₩12,403 | ₩12,765 | -3.45% | 1만 |
|---|
| 2026.03.02 | ₩13,610 | ₩13,771 | ₩13,235 | ₩13,369 | -1.77% | 1.1만 |
|---|