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 | ₩11,674 | ₩11,794 | ₩11,554 | ₩11,701 | +0.23% | 13.3만 |
| 2026.10.08 | ₩11,381 | ₩11,821 | ₩11,301 | ₩11,447 | +0.59% | 24.9만 |
| 2026.10.07 | ₩11,194 | ₩11,394 | ₩11,020 | ₩11,354 | +1.43% | 22.7만 |
| 2026.10.06 | ₩11,407 | ₩11,634 | ₩11,314 | ₩11,567 | +1.40% | 14.7만 |
| 2026.10.05 | ₩11,394 | ₩11,461 | ₩11,047 | ₩11,381 | -0.12% | 23.7만 |
| 2026.10.02 | ₩11,541 | ₩11,647 | ₩11,260 | ₩11,354 | -1.62% | 20.9만 |
| 2026.10.01 | ₩11,781 | ₩11,888 | ₩11,381 | ₩11,407 | -3.17% | 23.8만 |
| 2026.09.30 | ₩12,114 | ₩12,261 | ₩11,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,741 |
| -3.08% |
| 22.4만 |
| 2026.09.29 | ₩11,941 | ₩12,141 | ₩11,861 | ₩12,048 | +0.89% | 20.1만 |
|---|
| 2026.09.28 | ₩11,874 | ₩12,008 | ₩11,701 | ₩11,901 | +0.22% | 28.2만 |
|---|
| 2026.09.25 | ₩12,141 | ₩12,274 | ₩11,954 | ₩12,208 | +0.55% | 15.8만 |
|---|
| 2026.09.24 | ₩12,248 | ₩12,248 | ₩11,874 | ₩12,181 | -0.54% | 22만 |
|---|
| 2026.09.23 | ₩12,781 | ₩12,928 | ₩12,261 | ₩12,301 | -3.76% | 22.4만 |
|---|
| 2026.09.22 | ₩12,648 | ₩13,195 | ₩12,541 | ₩13,088 | +3.48% | 14.3만 |
|---|
| 2026.09.21 | ₩12,861 | ₩12,861 | ₩12,541 | ₩12,568 | -2.28% | 15.8만 |
|---|
| 2026.09.18 | ₩12,808 | ₩12,995 | ₩12,341 | ₩12,675 | -1.04% | 36.3만 |
|---|
| 2026.09.17 | ₩12,435 | ₩12,848 | ₩12,341 | ₩12,821 | +3.11% | 29.4만 |
|---|
| 2026.09.16 | ₩12,648 | ₩12,942 | ₩11,807 | ₩12,034 | -4.85% | 68.5만 |
|---|
| 2026.09.15 | ₩12,741 | ₩12,821 | ₩12,301 | ₩12,648 | -0.73% | 27만 |
|---|
| 2026.09.14 | ₩12,715 | ₩12,928 | ₩12,475 | ₩12,768 | +0.42% | 37.7만 |
|---|
| 2026.09.11 | ₩13,142 | ₩13,342 | ₩12,848 | ₩12,875 | -2.03% | 22.7만 |
|---|
| 2026.09.10 | ₩13,342 | ₩13,462 | ₩13,022 | ₩13,062 | -2.10% | 28.6만 |
|---|
| 2026.09.09 | ₩13,489 | ₩14,276 | ₩13,409 | ₩13,795 | +2.27% | 28.5만 |
|---|
| 2026.09.08 | ₩13,529 | ₩13,609 | ₩13,328 | ₩13,368 | -1.18% | 28.7만 |
|---|
| 2026.09.04 | ₩13,475 | ₩13,662 | ₩13,302 | ₩13,542 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩13,996 | ₩14,209 | ₩13,542 | ₩13,702 | -2.10% | 33.8만 |
|---|
| 2026.09.02 | ₩13,422 | ₩13,849 | ₩13,342 | ₩13,769 | +2.58% | 33.8만 |
|---|
| 2026.09.01 | ₩13,475 | ₩13,489 | ₩13,022 | ₩13,248 | -1.68% | 45.6만 |
|---|
| 2026.08.31 | ₩14,036 | ₩14,116 | ₩13,422 | ₩13,675 | -2.57% | 31.7만 |
|---|
| 2026.08.28 | ₩14,276 | ₩14,356 | ₩13,609 | ₩13,649 | -4.39% | 51.5만 |
|---|
| 2026.08.27 | ₩13,982 | ₩14,222 | ₩13,902 | ₩14,156 | +1.24% | 53.3만 |
|---|
| 2026.08.26 | ₩14,489 | ₩14,676 | ₩13,809 | ₩13,889 | -4.14% | 67.3만 |
|---|
| 2026.08.25 | ₩14,169 | ₩14,609 | ₩13,782 | ₩14,316 | +1.04% | 117.5만 |
|---|
| 2026.08.24 | ₩14,676 | ₩14,996 | ₩14,036 | ₩14,289 | -2.64% | 155.1만 |
|---|
| 2026.08.21 | ₩14,409 | ₩14,409 | ₩13,942 | ₩14,156 | -1.76% | 29.5만 |
|---|
| 2026.08.20 | ₩14,249 | ₩14,276 | ₩13,862 | ₩14,009 | -1.69% | 42만 |
|---|
| 2026.08.19 | ₩13,929 | ₩14,129 | ₩13,595 | ₩14,022 | +0.67% | 42만 |
|---|
| 2026.08.18 | ₩13,675 | ₩13,715 | ₩13,275 | ₩13,328 | -2.54% | 19.9만 |
|---|
| 2026.08.17 | ₩13,835 | ₩13,902 | ₩13,555 | ₩13,769 | -0.48% | 27.1만 |
|---|
| 2026.08.14 | ₩13,702 | ₩14,196 | ₩13,475 | ₩13,515 | -1.36% | 23.7만 |
|---|
| 2026.08.13 | ₩13,075 | ₩13,675 | ₩13,075 | ₩13,515 | +3.37% | 13.7만 |
|---|
| 2026.08.12 | ₩13,395 | ₩13,475 | ₩13,062 | ₩13,262 | -1.00% | 31.2만 |
|---|
| 2026.08.11 | ₩13,422 | ₩13,449 | ₩12,955 | ₩13,128 | -2.19% | 28.7만 |
|---|
| 2026.08.10 | ₩13,715 | ₩13,742 | ₩13,302 | ₩13,409 | -2.24% | 18.4만 |
|---|
| 2026.08.07 | ₩13,382 | ₩13,875 | ₩13,208 | ₩13,675 | +2.19% | 26.4만 |
|---|
| 2026.08.06 | ₩12,701 | ₩13,155 | ₩12,541 | ₩13,008 | +2.42% | 20.1만 |
|---|
| 2026.08.05 | ₩13,315 | ₩13,689 | ₩12,701 | ₩12,808 | -3.81% | 32.7만 |
|---|
| 2026.08.04 | ₩12,034 | ₩12,942 | ₩12,034 | ₩12,835 | +6.65% | 24.4만 |
|---|
| 2026.08.03 | ₩11,781 | ₩12,368 | ₩11,581 | ₩12,341 | +4.76% | 14.1만 |
|---|
| 2026.07.31 | ₩11,861 | ₩11,861 | ₩11,434 | ₩11,781 | -0.67% | 12만 |
|---|
| 2026.07.30 | ₩11,781 | ₩12,008 | ₩11,567 | ₩11,981 | +1.70% | 18.1만 |
|---|
| 2026.07.29 | ₩11,727 | ₩11,861 | ₩11,314 | ₩11,474 | -2.16% | 23만 |
|---|
| 2026.07.28 | ₩12,221 | ₩12,314 | ₩11,594 | ₩11,754 | -3.82% | 16.3만 |
|---|
| 2026.07.27 | ₩12,154 | ₩12,541 | ₩12,021 | ₩12,221 | +0.55% | 14.6만 |
|---|
| 2026.07.24 | ₩12,341 | ₩12,341 | ₩11,981 | ₩12,061 | -2.27% | 13.8만 |
|---|
| 2026.07.23 | ₩12,435 | ₩12,648 | ₩12,128 | ₩12,314 | -0.97% | 11.3만 |
|---|
| 2026.07.22 | ₩12,728 | ₩13,142 | ₩12,541 | ₩12,728 | 0.00% | 23.3만 |
|---|
| 2026.07.21 | ₩12,288 | ₩12,741 | ₩12,008 | ₩12,675 | +3.15% | 19.6만 |
|---|
| 2026.07.20 | ₩11,874 | ₩12,128 | ₩11,674 | ₩11,941 | +0.56% | 24.6만 |
|---|
| 2026.07.17 | ₩11,821 | ₩12,021 | ₩11,434 | ₩11,687 | -1.13% | 13.6만 |
|---|
| 2026.07.16 | ₩12,248 | ₩12,248 | ₩11,781 | ₩11,861 | -3.16% | 20.6만 |
|---|
| 2026.07.15 | ₩12,781 | ₩13,075 | ₩12,168 | ₩12,435 | -2.71% | 13.5만 |
|---|
| 2026.07.14 | ₩12,688 | ₩13,142 | ₩12,515 | ₩12,781 | +0.74% | 11.7만 |
|---|
| 2026.07.13 | ₩12,875 | ₩13,022 | ₩12,168 | ₩12,274 | -4.66% | 22.3만 |
|---|
| 2026.07.10 | ₩13,142 | ₩13,142 | ₩12,755 | ₩12,848 | -2.23% | 15.8만 |
|---|
| 2026.07.09 | ₩12,608 | ₩13,328 | ₩12,608 | ₩13,168 | +4.44% | 36.1만 |
|---|
| 2026.07.08 | ₩12,968 | ₩13,248 | ₩12,461 | ₩12,581 | -2.98% | 43.6만 |
|---|
| 2026.07.07 | ₩14,276 | ₩14,276 | ₩12,675 | ₩13,302 | -6.82% | 92.2만 |
|---|
| 2026.07.06 | ₩15,983 | ₩15,983 | ₩15,076 | ₩15,343 | -4.01% | 14.5만 |
|---|
| 2026.07.02 | ₩17,264 | ₩17,638 | ₩15,517 | ₩15,770 | -8.66% | 24.5만 |
|---|
| 2026.07.01 | ₩16,437 | ₩17,584 | ₩16,290 | ₩17,064 | +3.81% | 13.9만 |
|---|
| 2026.06.30 | ₩16,584 | ₩16,611 | ₩16,144 | ₩16,410 | -1.05% | 13.1만 |
|---|
| 2026.06.29 | ₩16,290 | ₩16,677 | ₩16,050 | ₩16,424 | +0.82% | 17.6만 |
|---|
| 2026.06.26 | ₩15,223 | ₩16,450 | ₩15,063 | ₩16,277 | +6.92% | 18.8만 |
|---|
| 2026.06.25 | ₩15,116 | ₩15,476 | ₩14,783 | ₩15,156 | +0.26% | 13.1만 |
|---|
| 2026.06.24 | ₩15,156 | ₩15,250 | ₩14,529 | ₩14,889 | -1.76% | 18.5만 |
|---|
| 2026.06.23 | ₩15,356 | ₩15,517 | ₩15,010 | ₩15,490 | +0.87% | 13.3만 |
|---|
| 2026.06.22 | ₩16,010 | ₩16,064 | ₩15,637 | ₩15,730 | -1.75% | 13.6만 |
|---|
| 2026.06.18 | ₩16,784 | ₩16,851 | ₩15,823 | ₩16,064 | -4.29% | 7.5만 |
|---|
| 2026.06.17 | ₩17,331 | ₩17,678 | ₩16,544 | ₩16,584 | -4.31% | 14.3만 |
|---|
| 2026.06.16 | ₩17,424 | ₩18,118 | ₩17,184 | ₩17,184 | -1.38% | 15.7만 |
|---|
| 2026.06.15 | ₩17,291 | ₩18,292 | ₩17,078 | ₩17,411 | +0.69% | 29.5만 |
|---|
| 2026.06.12 | ₩15,717 | ₩16,811 | ₩15,557 | ₩16,731 | +6.45% | 17.7만 |
|---|
| 2026.06.11 | ₩14,743 | ₩15,663 | ₩14,543 | ₩15,663 | +6.24% | 16.4만 |
|---|
| 2026.06.10 | ₩14,489 | ₩15,210 | ₩14,329 | ₩14,476 | -0.09% | 20.7만 |
|---|
| 2026.06.09 | ₩15,837 | ₩16,677 | ₩14,503 | ₩14,916 | -5.81% | 48.2만 |
|---|
| 2026.06.08 | ₩16,010 | ₩16,477 | ₩15,557 | ₩15,583 | -2.67% | 29.4만 |
|---|
| 2026.06.05 | ₩17,011 | ₩17,011 | ₩15,303 | ₩16,170 | -4.94% | 30.3만 |
|---|
| 2026.06.04 | ₩16,957 | ₩17,304 | ₩16,464 | ₩17,091 | +0.79% | 16.2만 |
|---|
| 2026.06.03 | ₩17,745 | ₩17,798 | ₩16,731 | ₩16,797 | -5.34% | 13.6만 |
|---|
| 2026.06.02 | ₩17,985 | ₩18,252 | ₩17,491 | ₩17,731 | -1.41% | 15.9만 |
|---|
| 2026.06.01 | ₩18,212 | ₩18,412 | ₩17,344 | ₩18,025 | -1.03% | 53.5만 |
|---|
| 2026.05.29 | ₩17,384 | ₩18,425 | ₩16,944 | ₩18,051 | +3.84% | 30.9만 |
|---|
| 2026.05.28 | ₩16,250 | ₩17,638 | ₩15,837 | ₩17,411 | +7.14% | 19.3만 |
|---|
| 2026.05.27 | ₩16,210 | ₩16,530 | ₩15,610 | ₩16,344 | +0.82% | 10.1만 |
|---|
| 2026.05.26 | ₩16,237 | ₩17,184 | ₩16,130 | ₩16,424 | +1.15% | 20.3만 |
|---|
| 2026.05.22 | ₩15,997 | ₩15,997 | ₩15,476 | ₩15,863 | -0.83% | 15.1만 |
|---|
| 2026.05.21 | ₩15,090 | ₩15,930 | ₩15,023 | ₩15,823 | +4.86% | 11.1만 |
|---|
| 2026.05.20 | ₩14,769 | ₩15,436 | ₩14,463 | ₩15,410 | +4.34% | 20.8만 |
|---|
| 2026.05.19 | ₩15,076 | ₩15,076 | ₩14,196 | ₩14,449 | -4.16% | 14.7만 |
|---|
| 2026.05.18 | ₩15,130 | ₩15,423 | ₩14,689 | ₩15,116 | -0.09% | 9.4만 |
|---|
| 2026.05.15 | ₩16,370 | ₩16,571 | ₩14,543 | ₩14,903 | -8.96% | 23.1만 |
|---|
| 2026.05.14 | ₩17,678 | ₩17,678 | ₩16,117 | ₩16,370 | -7.40% | 13.9만 |
|---|
| 2026.05.13 | ₩16,824 | ₩17,785 | ₩16,677 | ₩17,678 | +5.08% | 18.2만 |
|---|
| 2026.05.12 | ₩16,837 | ₩16,837 | ₩16,090 | ₩16,784 | -0.32% | 7.1만 |
|---|
| 2026.05.11 | ₩16,210 | ₩16,944 | ₩16,090 | ₩16,837 | +3.87% | 18만 |
|---|
| 2026.05.08 | ₩15,810 | ₩16,384 | ₩15,810 | ₩16,250 | +2.78% | 7.1만 |
|---|
| 2026.05.07 | ₩15,997 | ₩16,477 | ₩15,623 | ₩15,663 | -2.09% | 9.8만 |
|---|
| 2026.05.06 | ₩14,929 | ₩15,890 | ₩14,916 | ₩15,863 | +6.26% | 12.3만 |
|---|
| 2026.05.05 | ₩14,956 | ₩15,263 | ₩14,543 | ₩14,663 | -1.96% | 14.4만 |
|---|
| 2026.05.04 | ₩15,236 | ₩15,490 | ₩14,796 | ₩15,036 | -1.31% | 15.5만 |
|---|
| 2026.05.01 | ₩14,809 | ₩15,236 | ₩14,796 | ₩15,236 | +2.88% | 9.8만 |
|---|
| 2026.04.30 | ₩15,183 | ₩15,450 | ₩14,809 | ₩14,876 | -2.02% | 14.3만 |
|---|
| 2026.04.29 | ₩16,170 | ₩16,170 | ₩15,090 | ₩15,183 | -6.11% | 18.2만 |
|---|
| 2026.04.28 | ₩16,744 | ₩16,744 | ₩15,850 | ₩16,170 | -3.43% | 13.7만 |
|---|
| 2026.04.27 | ₩16,424 | ₩16,944 | ₩16,090 | ₩16,797 | +2.27% | 17.7만 |
|---|
| 2026.04.24 | ₩16,944 | ₩16,971 | ₩16,250 | ₩16,397 | -3.23% | 12.5만 |
|---|
| 2026.04.23 | ₩16,971 | ₩17,278 | ₩16,557 | ₩16,771 | -1.18% | 17.4만 |
|---|
| 2026.04.22 | ₩17,184 | ₩17,278 | ₩16,757 | ₩16,957 | -1.32% | 20.6만 |
|---|
| 2026.04.21 | ₩17,971 | ₩17,971 | ₩16,437 | ₩16,624 | -7.50% | 51.4만 |
|---|
| 2026.04.20 | ₩16,450 | ₩18,318 | ₩15,530 | ₩17,838 | +8.43% | 116.2만 |
|---|
| 2026.04.17 | ₩14,943 | ₩15,383 | ₩14,716 | ₩14,716 | -1.52% | 8.2만 |
|---|
| 2026.04.16 | ₩15,370 | ₩15,436 | ₩14,676 | ₩14,783 | -3.82% | 15만 |
|---|
| 2026.04.15 | ₩15,757 | ₩15,823 | ₩15,210 | ₩15,463 | -1.86% | 9.1만 |
|---|
| 2026.04.14 | ₩15,623 | ₩16,090 | ₩15,570 | ₩15,930 | +1.96% | 7만 |
|---|
| 2026.04.13 | ₩15,890 | ₩15,890 | ₩15,410 | ₩15,610 | -1.76% | 12.9만 |
|---|
| 2026.04.10 | ₩16,651 | ₩16,677 | ₩15,877 | ₩15,970 | -4.09% | 9.2만 |
|---|
| 2026.04.09 | ₩15,650 | ₩16,677 | ₩15,597 | ₩16,557 | +5.80% | 20.8만 |
|---|
| 2026.04.08 | ₩15,903 | ₩15,903 | ₩15,130 | ₩15,476 | -2.68% | 24만 |
|---|
| 2026.04.07 | ₩14,676 | ₩15,196 | ₩14,342 | ₩15,156 | +3.27% | 41만 |
|---|
| 2026.04.06 | ₩13,342 | ₩14,636 | ₩13,342 | ₩14,169 | +6.20% | 18.1만 |
|---|
| 2026.04.02 | ₩12,541 | ₩13,342 | ₩12,141 | ₩13,262 | +5.74% | 13.9만 |
|---|
| 2026.04.01 | ₩13,008 | ₩13,062 | ₩12,488 | ₩12,608 | -3.08% | 9.7만 |
|---|
| 2026.03.31 | ₩12,288 | ₩12,835 | ₩12,288 | ₩12,688 | +3.26% | 10.8만 |
|---|
| 2026.03.30 | ₩12,928 | ₩13,102 | ₩12,261 | ₩12,381 | -4.23% | 10.3만 |
|---|
| 2026.03.27 | ₩12,675 | ₩12,888 | ₩12,355 | ₩12,675 | 0.00% | 16.2만 |
|---|
| 2026.03.26 | ₩13,409 | ₩13,409 | ₩12,581 | ₩12,675 | -5.47% | 20.5만 |
|---|
| 2026.03.25 | ₩13,595 | ₩13,809 | ₩13,355 | ₩13,529 | -0.49% | 11.3만 |
|---|
| 2026.03.24 | ₩13,795 | ₩13,795 | ₩13,288 | ₩13,502 | -2.13% | 14.4만 |
|---|
| 2026.03.23 | ₩13,795 | ₩14,249 | ₩13,542 | ₩13,635 | -1.16% | 26.6만 |
|---|
| 2026.03.20 | ₩13,809 | ₩14,009 | ₩13,302 | ₩13,409 | -2.90% | 20.1만 |
|---|
| 2026.03.19 | ₩14,449 | ₩14,449 | ₩13,195 | ₩13,662 | -5.45% | 26만 |
|---|
| 2026.03.18 | ₩14,996 | ₩14,996 | ₩13,942 | ₩14,249 | -4.98% | 36.5만 |
|---|
| 2026.03.17 | ₩15,610 | ₩15,730 | ₩14,676 | ₩14,823 | -5.04% | 39.1만 |
|---|
| 2026.03.16 | ₩15,196 | ₩15,650 | ₩14,823 | ₩15,076 | -0.79% | 60.8만 |
|---|
| 2026.03.13 | ₩14,249 | ₩14,463 | ₩13,809 | ₩14,129 | -0.84% | 15.6만 |
|---|
| 2026.03.12 | ₩14,636 | ₩14,636 | ₩13,929 | ₩14,182 | -3.10% | 14.4만 |
|---|
| 2026.03.11 | ₩14,676 | ₩14,929 | ₩14,342 | ₩14,663 | -0.09% | 10.2만 |
|---|
| 2026.03.10 | ₩14,076 | ₩15,196 | ₩14,076 | ₩14,623 | +3.89% | 14.1만 |
|---|
| 2026.03.09 | ₩14,009 | ₩14,329 | ₩13,342 | ₩14,036 | +0.19% | 24.4만 |
|---|
| 2026.03.06 | ₩14,996 | ₩16,104 | ₩13,475 | ₩14,436 | -3.74% | 21.5만 |
|---|
| 2026.03.05 | ₩13,769 | ₩20,013 | ₩13,275 | ₩13,996 | +1.65% | 13.7만 |
|---|
| 2026.03.04 | ₩12,808 | ₩13,715 | ₩12,635 | ₩12,715 | -0.73% | 1.7만 |
|---|
| 2026.03.03 | ₩13,155 | ₩13,155 | ₩12,341 | ₩12,701 | -3.45% | 1만 |
|---|
| 2026.03.02 | ₩13,542 | ₩13,702 | ₩13,168 | ₩13,302 | -1.77% | 1.1만 |
|---|