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 | ₩11,712 | ₩11,832 | ₩11,591 | ₩11,738 | +0.23% | 13.3만 |
| 2026.10.08 | ₩11,417 | ₩11,859 | ₩11,337 | ₩11,484 | +0.59% | 24.9만 |
| 2026.10.07 | ₩11,230 | ₩11,431 | ₩11,056 | ₩11,390 | +1.43% | 22.7만 |
| 2026.10.06 | ₩11,444 | ₩11,671 | ₩11,350 | ₩11,605 | +1.40% | 14.7만 |
| 2026.10.05 | ₩11,431 | ₩11,497 | ₩11,083 | ₩11,417 | -0.12% | 23.7만 |
| 2026.10.02 | ₩11,578 | ₩11,685 | ₩11,297 | ₩11,390 | -1.62% | 20.9만 |
| 2026.10.01 | ₩11,819 | ₩11,926 | ₩11,417 | ₩11,444 | -3.17% | 23.8만 |
| 2026.09.30 | ₩12,153 | ₩12,301 | ₩11,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,779 |
| -3.08% |
| 22.4만 |
| 2026.09.29 | ₩11,979 | ₩12,180 | ₩11,899 | ₩12,086 | +0.89% | 20.1만 |
|---|
| 2026.09.28 | ₩11,912 | ₩12,046 | ₩11,738 | ₩11,939 | +0.22% | 28.2만 |
|---|
| 2026.09.25 | ₩12,180 | ₩12,314 | ₩11,993 | ₩12,247 | +0.55% | 15.8만 |
|---|
| 2026.09.24 | ₩12,287 | ₩12,287 | ₩11,912 | ₩12,220 | -0.54% | 22만 |
|---|
| 2026.09.23 | ₩12,823 | ₩12,970 | ₩12,301 | ₩12,341 | -3.76% | 22.4만 |
|---|
| 2026.09.22 | ₩12,689 | ₩13,237 | ₩12,582 | ₩13,130 | +3.48% | 14.3만 |
|---|
| 2026.09.21 | ₩12,903 | ₩12,903 | ₩12,582 | ₩12,608 | -2.28% | 15.8만 |
|---|
| 2026.09.18 | ₩12,849 | ₩13,037 | ₩12,381 | ₩12,715 | -1.04% | 36.3만 |
|---|
| 2026.09.17 | ₩12,475 | ₩12,889 | ₩12,381 | ₩12,863 | +3.11% | 29.4만 |
|---|
| 2026.09.16 | ₩12,689 | ₩12,983 | ₩11,845 | ₩12,073 | -4.85% | 68.5만 |
|---|
| 2026.09.15 | ₩12,782 | ₩12,863 | ₩12,341 | ₩12,689 | -0.73% | 27만 |
|---|
| 2026.09.14 | ₩12,756 | ₩12,970 | ₩12,515 | ₩12,809 | +0.42% | 37.7만 |
|---|
| 2026.09.11 | ₩13,184 | ₩13,385 | ₩12,889 | ₩12,916 | -2.03% | 22.7만 |
|---|
| 2026.09.10 | ₩13,385 | ₩13,505 | ₩13,063 | ₩13,104 | -2.10% | 28.6만 |
|---|
| 2026.09.09 | ₩13,532 | ₩14,322 | ₩13,452 | ₩13,840 | +2.27% | 28.5만 |
|---|
| 2026.09.08 | ₩13,572 | ₩13,652 | ₩13,371 | ₩13,411 | -1.18% | 28.7만 |
|---|
| 2026.09.04 | ₩13,519 | ₩13,706 | ₩13,345 | ₩13,585 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩14,041 | ₩14,255 | ₩13,585 | ₩13,746 | -2.10% | 33.8만 |
|---|
| 2026.09.02 | ₩13,465 | ₩13,893 | ₩13,385 | ₩13,813 | +2.58% | 33.8만 |
|---|
| 2026.09.01 | ₩13,519 | ₩13,532 | ₩13,063 | ₩13,291 | -1.68% | 45.6만 |
|---|
| 2026.08.31 | ₩14,081 | ₩14,161 | ₩13,465 | ₩13,719 | -2.57% | 31.7만 |
|---|
| 2026.08.28 | ₩14,322 | ₩14,402 | ₩13,652 | ₩13,693 | -4.39% | 51.5만 |
|---|
| 2026.08.27 | ₩14,027 | ₩14,268 | ₩13,947 | ₩14,201 | +1.24% | 53.3만 |
|---|
| 2026.08.26 | ₩14,536 | ₩14,723 | ₩13,853 | ₩13,933 | -4.14% | 67.3만 |
|---|
| 2026.08.25 | ₩14,215 | ₩14,656 | ₩13,826 | ₩14,362 | +1.04% | 117.5만 |
|---|
| 2026.08.24 | ₩14,723 | ₩15,044 | ₩14,081 | ₩14,335 | -2.64% | 155.1만 |
|---|
| 2026.08.21 | ₩14,455 | ₩14,455 | ₩13,987 | ₩14,201 | -1.76% | 29.5만 |
|---|
| 2026.08.20 | ₩14,295 | ₩14,322 | ₩13,907 | ₩14,054 | -1.69% | 42만 |
|---|
| 2026.08.19 | ₩13,974 | ₩14,174 | ₩13,639 | ₩14,067 | +0.67% | 42만 |
|---|
| 2026.08.18 | ₩13,719 | ₩13,759 | ₩13,318 | ₩13,371 | -2.54% | 19.9만 |
|---|
| 2026.08.17 | ₩13,880 | ₩13,947 | ₩13,599 | ₩13,813 | -0.48% | 27.1만 |
|---|
| 2026.08.14 | ₩13,746 | ₩14,241 | ₩13,519 | ₩13,559 | -1.36% | 23.7만 |
|---|
| 2026.08.13 | ₩13,117 | ₩13,719 | ₩13,117 | ₩13,559 | +3.37% | 13.7만 |
|---|
| 2026.08.12 | ₩13,438 | ₩13,519 | ₩13,104 | ₩13,304 | -1.00% | 31.2만 |
|---|
| 2026.08.11 | ₩13,465 | ₩13,492 | ₩12,997 | ₩13,171 | -2.19% | 28.7만 |
|---|
| 2026.08.10 | ₩13,759 | ₩13,786 | ₩13,345 | ₩13,452 | -2.24% | 18.4만 |
|---|
| 2026.08.07 | ₩13,425 | ₩13,920 | ₩13,251 | ₩13,719 | +2.19% | 26.4만 |
|---|
| 2026.08.06 | ₩12,742 | ₩13,197 | ₩12,582 | ₩13,050 | +2.42% | 20.1만 |
|---|
| 2026.08.05 | ₩13,358 | ₩13,733 | ₩12,742 | ₩12,849 | -3.81% | 32.7만 |
|---|
| 2026.08.04 | ₩12,073 | ₩12,983 | ₩12,073 | ₩12,876 | +6.65% | 24.4만 |
|---|
| 2026.08.03 | ₩11,819 | ₩12,408 | ₩11,618 | ₩12,381 | +4.76% | 14.1만 |
|---|
| 2026.07.31 | ₩11,899 | ₩11,899 | ₩11,471 | ₩11,819 | -0.67% | 12만 |
|---|
| 2026.07.30 | ₩11,819 | ₩12,046 | ₩11,605 | ₩12,019 | +1.70% | 18.1만 |
|---|
| 2026.07.29 | ₩11,765 | ₩11,899 | ₩11,350 | ₩11,511 | -2.16% | 23만 |
|---|
| 2026.07.28 | ₩12,260 | ₩12,354 | ₩11,631 | ₩11,792 | -3.82% | 16.3만 |
|---|
| 2026.07.27 | ₩12,193 | ₩12,582 | ₩12,060 | ₩12,260 | +0.55% | 14.6만 |
|---|
| 2026.07.24 | ₩12,381 | ₩12,381 | ₩12,019 | ₩12,100 | -2.27% | 13.8만 |
|---|
| 2026.07.23 | ₩12,475 | ₩12,689 | ₩12,167 | ₩12,354 | -0.97% | 11.3만 |
|---|
| 2026.07.22 | ₩12,769 | ₩13,184 | ₩12,582 | ₩12,769 | 0.00% | 23.3만 |
|---|
| 2026.07.21 | ₩12,327 | ₩12,782 | ₩12,046 | ₩12,715 | +3.15% | 19.6만 |
|---|
| 2026.07.20 | ₩11,912 | ₩12,167 | ₩11,712 | ₩11,979 | +0.56% | 24.6만 |
|---|
| 2026.07.17 | ₩11,859 | ₩12,060 | ₩11,471 | ₩11,725 | -1.13% | 13.6만 |
|---|
| 2026.07.16 | ₩12,287 | ₩12,287 | ₩11,819 | ₩11,899 | -3.16% | 20.6만 |
|---|
| 2026.07.15 | ₩12,823 | ₩13,117 | ₩12,207 | ₩12,475 | -2.71% | 13.5만 |
|---|
| 2026.07.14 | ₩12,729 | ₩13,184 | ₩12,555 | ₩12,823 | +0.74% | 11.7만 |
|---|
| 2026.07.13 | ₩12,916 | ₩13,063 | ₩12,207 | ₩12,314 | -4.66% | 22.3만 |
|---|
| 2026.07.10 | ₩13,184 | ₩13,184 | ₩12,796 | ₩12,889 | -2.23% | 15.8만 |
|---|
| 2026.07.09 | ₩12,649 | ₩13,371 | ₩12,649 | ₩13,211 | +4.44% | 36.1만 |
|---|
| 2026.07.08 | ₩13,010 | ₩13,291 | ₩12,501 | ₩12,622 | -2.98% | 43.6만 |
|---|
| 2026.07.07 | ₩14,322 | ₩14,322 | ₩12,715 | ₩13,345 | -6.82% | 92.2만 |
|---|
| 2026.07.06 | ₩16,035 | ₩16,035 | ₩15,125 | ₩15,392 | -4.01% | 14.5만 |
|---|
| 2026.07.02 | ₩17,320 | ₩17,695 | ₩15,566 | ₩15,821 | -8.66% | 24.5만 |
|---|
| 2026.07.01 | ₩16,490 | ₩17,641 | ₩16,343 | ₩17,119 | +3.81% | 13.9만 |
|---|
| 2026.06.30 | ₩16,637 | ₩16,664 | ₩16,195 | ₩16,463 | -1.05% | 13.1만 |
|---|
| 2026.06.29 | ₩16,343 | ₩16,731 | ₩16,102 | ₩16,477 | +0.82% | 17.6만 |
|---|
| 2026.06.26 | ₩15,272 | ₩16,503 | ₩15,111 | ₩16,329 | +6.92% | 18.8만 |
|---|
| 2026.06.25 | ₩15,165 | ₩15,526 | ₩14,830 | ₩15,205 | +0.26% | 13.1만 |
|---|
| 2026.06.24 | ₩15,205 | ₩15,299 | ₩14,576 | ₩14,937 | -1.76% | 18.5만 |
|---|
| 2026.06.23 | ₩15,406 | ₩15,566 | ₩15,058 | ₩15,540 | +0.87% | 13.3만 |
|---|
| 2026.06.22 | ₩16,062 | ₩16,115 | ₩15,687 | ₩15,781 | -1.75% | 13.6만 |
|---|
| 2026.06.18 | ₩16,838 | ₩16,905 | ₩15,874 | ₩16,115 | -4.29% | 7.5만 |
|---|
| 2026.06.17 | ₩17,387 | ₩17,735 | ₩16,597 | ₩16,637 | -4.31% | 14.3만 |
|---|
| 2026.06.16 | ₩17,480 | ₩18,176 | ₩17,239 | ₩17,239 | -1.38% | 15.7만 |
|---|
| 2026.06.15 | ₩17,347 | ₩18,350 | ₩17,132 | ₩17,467 | +0.69% | 29.5만 |
|---|
| 2026.06.12 | ₩15,767 | ₩16,865 | ₩15,607 | ₩16,784 | +6.45% | 17.7만 |
|---|
| 2026.06.11 | ₩14,790 | ₩15,714 | ₩14,589 | ₩15,714 | +6.24% | 16.4만 |
|---|
| 2026.06.10 | ₩14,536 | ₩15,259 | ₩14,375 | ₩14,522 | -0.09% | 20.7만 |
|---|
| 2026.06.09 | ₩15,888 | ₩16,731 | ₩14,549 | ₩14,964 | -5.81% | 48.2만 |
|---|
| 2026.06.08 | ₩16,062 | ₩16,530 | ₩15,607 | ₩15,633 | -2.67% | 29.4만 |
|---|
| 2026.06.05 | ₩17,065 | ₩17,065 | ₩15,352 | ₩16,222 | -4.94% | 30.3만 |
|---|
| 2026.06.04 | ₩17,012 | ₩17,360 | ₩16,517 | ₩17,146 | +0.79% | 16.2만 |
|---|
| 2026.06.03 | ₩17,802 | ₩17,855 | ₩16,784 | ₩16,851 | -5.34% | 13.6만 |
|---|
| 2026.06.02 | ₩18,043 | ₩18,310 | ₩17,547 | ₩17,788 | -1.41% | 15.9만 |
|---|
| 2026.06.01 | ₩18,270 | ₩18,471 | ₩17,400 | ₩18,083 | -1.03% | 53.5만 |
|---|
| 2026.05.29 | ₩17,440 | ₩18,484 | ₩16,999 | ₩18,109 | +3.84% | 30.9만 |
|---|
| 2026.05.28 | ₩16,303 | ₩17,695 | ₩15,888 | ₩17,467 | +7.14% | 19.3만 |
|---|
| 2026.05.27 | ₩16,262 | ₩16,584 | ₩15,660 | ₩16,396 | +0.82% | 10.1만 |
|---|
| 2026.05.26 | ₩16,289 | ₩17,239 | ₩16,182 | ₩16,477 | +1.15% | 20.3만 |
|---|
| 2026.05.22 | ₩16,048 | ₩16,048 | ₩15,526 | ₩15,914 | -0.83% | 15.1만 |
|---|
| 2026.05.21 | ₩15,138 | ₩15,981 | ₩15,071 | ₩15,874 | +4.86% | 11.1만 |
|---|
| 2026.05.20 | ₩14,817 | ₩15,486 | ₩14,509 | ₩15,459 | +4.34% | 20.8만 |
|---|
| 2026.05.19 | ₩15,125 | ₩15,125 | ₩14,241 | ₩14,496 | -4.16% | 14.7만 |
|---|
| 2026.05.18 | ₩15,178 | ₩15,473 | ₩14,737 | ₩15,165 | -0.09% | 9.4만 |
|---|
| 2026.05.15 | ₩16,423 | ₩16,624 | ₩14,589 | ₩14,951 | -8.96% | 23.1만 |
|---|
| 2026.05.14 | ₩17,735 | ₩17,735 | ₩16,169 | ₩16,423 | -7.40% | 13.9만 |
|---|
| 2026.05.13 | ₩16,878 | ₩17,842 | ₩16,731 | ₩17,735 | +5.08% | 18.2만 |
|---|
| 2026.05.12 | ₩16,891 | ₩16,891 | ₩16,142 | ₩16,838 | -0.32% | 7.1만 |
|---|
| 2026.05.11 | ₩16,262 | ₩16,999 | ₩16,142 | ₩16,891 | +3.87% | 18만 |
|---|
| 2026.05.08 | ₩15,861 | ₩16,436 | ₩15,861 | ₩16,303 | +2.78% | 7.1만 |
|---|
| 2026.05.07 | ₩16,048 | ₩16,530 | ₩15,673 | ₩15,714 | -2.09% | 9.8만 |
|---|
| 2026.05.06 | ₩14,977 | ₩15,941 | ₩14,964 | ₩15,914 | +6.26% | 12.3만 |
|---|
| 2026.05.05 | ₩15,004 | ₩15,312 | ₩14,589 | ₩14,710 | -1.96% | 14.4만 |
|---|
| 2026.05.04 | ₩15,285 | ₩15,540 | ₩14,844 | ₩15,085 | -1.31% | 15.5만 |
|---|
| 2026.05.01 | ₩14,857 | ₩15,285 | ₩14,844 | ₩15,285 | +2.88% | 9.8만 |
|---|
| 2026.04.30 | ₩15,232 | ₩15,499 | ₩14,857 | ₩14,924 | -2.02% | 14.3만 |
|---|
| 2026.04.29 | ₩16,222 | ₩16,222 | ₩15,138 | ₩15,232 | -6.11% | 18.2만 |
|---|
| 2026.04.28 | ₩16,798 | ₩16,798 | ₩15,901 | ₩16,222 | -3.43% | 13.7만 |
|---|
| 2026.04.27 | ₩16,477 | ₩16,999 | ₩16,142 | ₩16,851 | +2.27% | 17.7만 |
|---|
| 2026.04.24 | ₩16,999 | ₩17,025 | ₩16,303 | ₩16,450 | -3.23% | 12.5만 |
|---|
| 2026.04.23 | ₩17,025 | ₩17,333 | ₩16,610 | ₩16,825 | -1.18% | 17.4만 |
|---|
| 2026.04.22 | ₩17,239 | ₩17,333 | ₩16,811 | ₩17,012 | -1.32% | 20.6만 |
|---|
| 2026.04.21 | ₩18,029 | ₩18,029 | ₩16,490 | ₩16,677 | -7.50% | 51.4만 |
|---|
| 2026.04.20 | ₩16,503 | ₩18,377 | ₩15,580 | ₩17,895 | +8.43% | 116.2만 |
|---|
| 2026.04.17 | ₩14,991 | ₩15,433 | ₩14,763 | ₩14,763 | -1.52% | 8.2만 |
|---|
| 2026.04.16 | ₩15,419 | ₩15,486 | ₩14,723 | ₩14,830 | -3.82% | 15만 |
|---|
| 2026.04.15 | ₩15,807 | ₩15,874 | ₩15,259 | ₩15,513 | -1.86% | 9.1만 |
|---|
| 2026.04.14 | ₩15,673 | ₩16,142 | ₩15,620 | ₩15,981 | +1.96% | 7만 |
|---|
| 2026.04.13 | ₩15,941 | ₩15,941 | ₩15,459 | ₩15,660 | -1.76% | 12.9만 |
|---|
| 2026.04.10 | ₩16,704 | ₩16,731 | ₩15,928 | ₩16,021 | -4.09% | 9.2만 |
|---|
| 2026.04.09 | ₩15,700 | ₩16,731 | ₩15,647 | ₩16,610 | +5.80% | 20.8만 |
|---|
| 2026.04.08 | ₩15,955 | ₩15,955 | ₩15,178 | ₩15,526 | -2.68% | 24만 |
|---|
| 2026.04.07 | ₩14,723 | ₩15,245 | ₩14,389 | ₩15,205 | +3.27% | 41만 |
|---|
| 2026.04.06 | ₩13,385 | ₩14,683 | ₩13,385 | ₩14,215 | +6.20% | 18.1만 |
|---|
| 2026.04.02 | ₩12,582 | ₩13,385 | ₩12,180 | ₩13,304 | +5.74% | 13.9만 |
|---|
| 2026.04.01 | ₩13,050 | ₩13,104 | ₩12,528 | ₩12,649 | -3.08% | 9.7만 |
|---|
| 2026.03.31 | ₩12,327 | ₩12,876 | ₩12,327 | ₩12,729 | +3.26% | 10.8만 |
|---|
| 2026.03.30 | ₩12,970 | ₩13,144 | ₩12,301 | ₩12,421 | -4.23% | 10.3만 |
|---|
| 2026.03.27 | ₩12,715 | ₩12,930 | ₩12,394 | ₩12,715 | 0.00% | 16.2만 |
|---|
| 2026.03.26 | ₩13,452 | ₩13,452 | ₩12,622 | ₩12,715 | -5.47% | 20.5만 |
|---|
| 2026.03.25 | ₩13,639 | ₩13,853 | ₩13,398 | ₩13,572 | -0.49% | 11.3만 |
|---|
| 2026.03.24 | ₩13,840 | ₩13,840 | ₩13,331 | ₩13,545 | -2.13% | 14.4만 |
|---|
| 2026.03.23 | ₩13,840 | ₩14,295 | ₩13,585 | ₩13,679 | -1.16% | 26.6만 |
|---|
| 2026.03.20 | ₩13,853 | ₩14,054 | ₩13,345 | ₩13,452 | -2.90% | 20.1만 |
|---|
| 2026.03.19 | ₩14,496 | ₩14,496 | ₩13,237 | ₩13,706 | -5.45% | 26만 |
|---|
| 2026.03.18 | ₩15,044 | ₩15,044 | ₩13,987 | ₩14,295 | -4.98% | 36.5만 |
|---|
| 2026.03.17 | ₩15,660 | ₩15,781 | ₩14,723 | ₩14,870 | -5.04% | 39.1만 |
|---|
| 2026.03.16 | ₩15,245 | ₩15,700 | ₩14,870 | ₩15,125 | -0.79% | 60.8만 |
|---|
| 2026.03.13 | ₩14,295 | ₩14,509 | ₩13,853 | ₩14,174 | -0.84% | 15.6만 |
|---|
| 2026.03.12 | ₩14,683 | ₩14,683 | ₩13,974 | ₩14,228 | -3.10% | 14.4만 |
|---|
| 2026.03.11 | ₩14,723 | ₩14,977 | ₩14,389 | ₩14,710 | -0.09% | 10.2만 |
|---|
| 2026.03.10 | ₩14,121 | ₩15,245 | ₩14,121 | ₩14,670 | +3.89% | 14.1만 |
|---|
| 2026.03.09 | ₩14,054 | ₩14,375 | ₩13,385 | ₩14,081 | +0.19% | 24.4만 |
|---|
| 2026.03.06 | ₩15,044 | ₩16,155 | ₩13,519 | ₩14,482 | -3.74% | 21.5만 |
|---|
| 2026.03.05 | ₩13,813 | ₩20,077 | ₩13,318 | ₩14,041 | +1.65% | 13.7만 |
|---|
| 2026.03.04 | ₩12,849 | ₩13,759 | ₩12,675 | ₩12,756 | -0.73% | 1.7만 |
|---|
| 2026.03.03 | ₩13,197 | ₩13,197 | ₩12,381 | ₩12,742 | -3.45% | 1만 |
|---|
| 2026.03.02 | ₩13,585 | ₩13,746 | ₩13,211 | ₩13,345 | -1.77% | 1.1만 |
|---|