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 | ₩11,709 | ₩11,830 | ₩11,589 | ₩11,736 | +0.23% | 13.3만 |
| 2026.10.08 | ₩11,415 | ₩11,856 | ₩11,334 | ₩11,482 | +0.59% | 24.9만 |
| 2026.10.07 | ₩11,227 | ₩11,428 | ₩11,053 | ₩11,388 | +1.43% | 22.7만 |
| 2026.10.06 | ₩11,441 | ₩11,669 | ₩11,348 | ₩11,602 | +1.40% | 14.7만 |
| 2026.10.05 | ₩11,428 | ₩11,495 | ₩11,080 | ₩11,415 | -0.12% | 23.7만 |
| 2026.10.02 | ₩11,575 | ₩11,682 | ₩11,294 | ₩11,388 | -1.62% | 20.9만 |
| 2026.10.01 | ₩11,816 | ₩11,923 | ₩11,415 | ₩11,441 | -3.17% | 23.8만 |
| 2026.09.30 | ₩12,151 | ₩12,298 | ₩11,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,776 |
| -3.08% |
| 22.4만 |
| 2026.09.29 | ₩11,977 | ₩12,177 | ₩11,896 | ₩12,084 | +0.89% | 20.1만 |
|---|
| 2026.09.28 | ₩11,910 | ₩12,044 | ₩11,736 | ₩11,937 | +0.22% | 28.2만 |
|---|
| 2026.09.25 | ₩12,177 | ₩12,311 | ₩11,990 | ₩12,244 | +0.55% | 15.8만 |
|---|
| 2026.09.24 | ₩12,284 | ₩12,284 | ₩11,910 | ₩12,218 | -0.54% | 22만 |
|---|
| 2026.09.23 | ₩12,820 | ₩12,967 | ₩12,298 | ₩12,338 | -3.76% | 22.4만 |
|---|
| 2026.09.22 | ₩12,686 | ₩13,235 | ₩12,579 | ₩13,128 | +3.48% | 14.3만 |
|---|
| 2026.09.21 | ₩12,900 | ₩12,900 | ₩12,579 | ₩12,606 | -2.28% | 15.8만 |
|---|
| 2026.09.18 | ₩12,847 | ₩13,034 | ₩12,378 | ₩12,713 | -1.04% | 36.3만 |
|---|
| 2026.09.17 | ₩12,472 | ₩12,887 | ₩12,378 | ₩12,860 | +3.11% | 29.4만 |
|---|
| 2026.09.16 | ₩12,686 | ₩12,980 | ₩11,843 | ₩12,070 | -4.85% | 68.5만 |
|---|
| 2026.09.15 | ₩12,780 | ₩12,860 | ₩12,338 | ₩12,686 | -0.73% | 27만 |
|---|
| 2026.09.14 | ₩12,753 | ₩12,967 | ₩12,512 | ₩12,806 | +0.42% | 37.7만 |
|---|
| 2026.09.11 | ₩13,181 | ₩13,382 | ₩12,887 | ₩12,913 | -2.03% | 22.7만 |
|---|
| 2026.09.10 | ₩13,382 | ₩13,502 | ₩13,061 | ₩13,101 | -2.10% | 28.6만 |
|---|
| 2026.09.09 | ₩13,529 | ₩14,319 | ₩13,449 | ₩13,837 | +2.27% | 28.5만 |
|---|
| 2026.09.08 | ₩13,569 | ₩13,649 | ₩13,368 | ₩13,409 | -1.18% | 28.7만 |
|---|
| 2026.09.04 | ₩13,516 | ₩13,703 | ₩13,342 | ₩13,583 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩14,038 | ₩14,252 | ₩13,583 | ₩13,743 | -2.10% | 33.8만 |
|---|
| 2026.09.02 | ₩13,462 | ₩13,890 | ₩13,382 | ₩13,810 | +2.58% | 33.8만 |
|---|
| 2026.09.01 | ₩13,516 | ₩13,529 | ₩13,061 | ₩13,288 | -1.68% | 45.6만 |
|---|
| 2026.08.31 | ₩14,078 | ₩14,158 | ₩13,462 | ₩13,716 | -2.57% | 31.7만 |
|---|
| 2026.08.28 | ₩14,319 | ₩14,399 | ₩13,649 | ₩13,690 | -4.39% | 51.5만 |
|---|
| 2026.08.27 | ₩14,024 | ₩14,265 | ₩13,944 | ₩14,198 | +1.24% | 53.3만 |
|---|
| 2026.08.26 | ₩14,533 | ₩14,720 | ₩13,850 | ₩13,930 | -4.14% | 67.3만 |
|---|
| 2026.08.25 | ₩14,211 | ₩14,653 | ₩13,823 | ₩14,359 | +1.04% | 117.5만 |
|---|
| 2026.08.24 | ₩14,720 | ₩15,041 | ₩14,078 | ₩14,332 | -2.64% | 155.1만 |
|---|
| 2026.08.21 | ₩14,452 | ₩14,452 | ₩13,984 | ₩14,198 | -1.76% | 29.5만 |
|---|
| 2026.08.20 | ₩14,292 | ₩14,319 | ₩13,904 | ₩14,051 | -1.69% | 42만 |
|---|
| 2026.08.19 | ₩13,971 | ₩14,171 | ₩13,636 | ₩14,064 | +0.67% | 42만 |
|---|
| 2026.08.18 | ₩13,716 | ₩13,756 | ₩13,315 | ₩13,368 | -2.54% | 19.9만 |
|---|
| 2026.08.17 | ₩13,877 | ₩13,944 | ₩13,596 | ₩13,810 | -0.48% | 27.1만 |
|---|
| 2026.08.14 | ₩13,743 | ₩14,238 | ₩13,516 | ₩13,556 | -1.36% | 23.7만 |
|---|
| 2026.08.13 | ₩13,114 | ₩13,716 | ₩13,114 | ₩13,556 | +3.37% | 13.7만 |
|---|
| 2026.08.12 | ₩13,435 | ₩13,516 | ₩13,101 | ₩13,302 | -1.00% | 31.2만 |
|---|
| 2026.08.11 | ₩13,462 | ₩13,489 | ₩12,994 | ₩13,168 | -2.19% | 28.7만 |
|---|
| 2026.08.10 | ₩13,756 | ₩13,783 | ₩13,342 | ₩13,449 | -2.24% | 18.4만 |
|---|
| 2026.08.07 | ₩13,422 | ₩13,917 | ₩13,248 | ₩13,716 | +2.19% | 26.4만 |
|---|
| 2026.08.06 | ₩12,739 | ₩13,194 | ₩12,579 | ₩13,047 | +2.42% | 20.1만 |
|---|
| 2026.08.05 | ₩13,355 | ₩13,730 | ₩12,739 | ₩12,847 | -3.81% | 32.7만 |
|---|
| 2026.08.04 | ₩12,070 | ₩12,980 | ₩12,070 | ₩12,873 | +6.65% | 24.4만 |
|---|
| 2026.08.03 | ₩11,816 | ₩12,405 | ₩11,615 | ₩12,378 | +4.76% | 14.1만 |
|---|
| 2026.07.31 | ₩11,896 | ₩11,896 | ₩11,468 | ₩11,816 | -0.67% | 12만 |
|---|
| 2026.07.30 | ₩11,816 | ₩12,044 | ₩11,602 | ₩12,017 | +1.70% | 18.1만 |
|---|
| 2026.07.29 | ₩11,763 | ₩11,896 | ₩11,348 | ₩11,508 | -2.16% | 23만 |
|---|
| 2026.07.28 | ₩12,258 | ₩12,351 | ₩11,629 | ₩11,789 | -3.82% | 16.3만 |
|---|
| 2026.07.27 | ₩12,191 | ₩12,579 | ₩12,057 | ₩12,258 | +0.55% | 14.6만 |
|---|
| 2026.07.24 | ₩12,378 | ₩12,378 | ₩12,017 | ₩12,097 | -2.27% | 13.8만 |
|---|
| 2026.07.23 | ₩12,472 | ₩12,686 | ₩12,164 | ₩12,351 | -0.97% | 11.3만 |
|---|
| 2026.07.22 | ₩12,766 | ₩13,181 | ₩12,579 | ₩12,766 | 0.00% | 23.3만 |
|---|
| 2026.07.21 | ₩12,325 | ₩12,780 | ₩12,044 | ₩12,713 | +3.15% | 19.6만 |
|---|
| 2026.07.20 | ₩11,910 | ₩12,164 | ₩11,709 | ₩11,977 | +0.56% | 24.6만 |
|---|
| 2026.07.17 | ₩11,856 | ₩12,057 | ₩11,468 | ₩11,722 | -1.13% | 13.6만 |
|---|
| 2026.07.16 | ₩12,284 | ₩12,284 | ₩11,816 | ₩11,896 | -3.16% | 20.6만 |
|---|
| 2026.07.15 | ₩12,820 | ₩13,114 | ₩12,204 | ₩12,472 | -2.71% | 13.5만 |
|---|
| 2026.07.14 | ₩12,726 | ₩13,181 | ₩12,552 | ₩12,820 | +0.74% | 11.7만 |
|---|
| 2026.07.13 | ₩12,913 | ₩13,061 | ₩12,204 | ₩12,311 | -4.66% | 22.3만 |
|---|
| 2026.07.10 | ₩13,181 | ₩13,181 | ₩12,793 | ₩12,887 | -2.23% | 15.8만 |
|---|
| 2026.07.09 | ₩12,646 | ₩13,368 | ₩12,646 | ₩13,208 | +4.44% | 36.1만 |
|---|
| 2026.07.08 | ₩13,007 | ₩13,288 | ₩12,499 | ₩12,619 | -2.98% | 43.6만 |
|---|
| 2026.07.07 | ₩14,319 | ₩14,319 | ₩12,713 | ₩13,342 | -6.82% | 92.2만 |
|---|
| 2026.07.06 | ₩16,031 | ₩16,031 | ₩15,121 | ₩15,389 | -4.01% | 14.5만 |
|---|
| 2026.07.02 | ₩17,316 | ₩17,691 | ₩15,563 | ₩15,817 | -8.66% | 24.5만 |
|---|
| 2026.07.01 | ₩16,486 | ₩17,637 | ₩16,339 | ₩17,115 | +3.81% | 13.9만 |
|---|
| 2026.06.30 | ₩16,634 | ₩16,660 | ₩16,192 | ₩16,460 | -1.05% | 13.1만 |
|---|
| 2026.06.29 | ₩16,339 | ₩16,727 | ₩16,098 | ₩16,473 | +0.82% | 17.6만 |
|---|
| 2026.06.26 | ₩15,269 | ₩16,500 | ₩15,108 | ₩16,326 | +6.92% | 18.8만 |
|---|
| 2026.06.25 | ₩15,162 | ₩15,523 | ₩14,827 | ₩15,202 | +0.26% | 13.1만 |
|---|
| 2026.06.24 | ₩15,202 | ₩15,295 | ₩14,573 | ₩14,934 | -1.76% | 18.5만 |
|---|
| 2026.06.23 | ₩15,402 | ₩15,563 | ₩15,055 | ₩15,536 | +0.87% | 13.3만 |
|---|
| 2026.06.22 | ₩16,058 | ₩16,112 | ₩15,683 | ₩15,777 | -1.75% | 13.6만 |
|---|
| 2026.06.18 | ₩16,834 | ₩16,901 | ₩15,871 | ₩16,112 | -4.29% | 7.5만 |
|---|
| 2026.06.17 | ₩17,383 | ₩17,731 | ₩16,593 | ₩16,634 | -4.31% | 14.3만 |
|---|
| 2026.06.16 | ₩17,477 | ₩18,172 | ₩17,236 | ₩17,236 | -1.38% | 15.7만 |
|---|
| 2026.06.15 | ₩17,343 | ₩18,346 | ₩17,129 | ₩17,463 | +0.69% | 29.5만 |
|---|
| 2026.06.12 | ₩15,764 | ₩16,861 | ₩15,603 | ₩16,781 | +6.45% | 17.7만 |
|---|
| 2026.06.11 | ₩14,787 | ₩15,710 | ₩14,586 | ₩15,710 | +6.24% | 16.4만 |
|---|
| 2026.06.10 | ₩14,533 | ₩15,255 | ₩14,372 | ₩14,519 | -0.09% | 20.7만 |
|---|
| 2026.06.09 | ₩15,884 | ₩16,727 | ₩14,546 | ₩14,961 | -5.81% | 48.2만 |
|---|
| 2026.06.08 | ₩16,058 | ₩16,527 | ₩15,603 | ₩15,630 | -2.67% | 29.4만 |
|---|
| 2026.06.05 | ₩17,062 | ₩17,062 | ₩15,349 | ₩16,219 | -4.94% | 30.3만 |
|---|
| 2026.06.04 | ₩17,008 | ₩17,356 | ₩16,513 | ₩17,142 | +0.79% | 16.2만 |
|---|
| 2026.06.03 | ₩17,798 | ₩17,851 | ₩16,781 | ₩16,848 | -5.34% | 13.6만 |
|---|
| 2026.06.02 | ₩18,039 | ₩18,306 | ₩17,544 | ₩17,784 | -1.41% | 15.9만 |
|---|
| 2026.06.01 | ₩18,266 | ₩18,467 | ₩17,396 | ₩18,079 | -1.03% | 53.5만 |
|---|
| 2026.05.29 | ₩17,436 | ₩18,480 | ₩16,995 | ₩18,106 | +3.84% | 30.9만 |
|---|
| 2026.05.28 | ₩16,299 | ₩17,691 | ₩15,884 | ₩17,463 | +7.14% | 19.3만 |
|---|
| 2026.05.27 | ₩16,259 | ₩16,580 | ₩15,657 | ₩16,393 | +0.82% | 10.1만 |
|---|
| 2026.05.26 | ₩16,286 | ₩17,236 | ₩16,179 | ₩16,473 | +1.15% | 20.3만 |
|---|
| 2026.05.22 | ₩16,045 | ₩16,045 | ₩15,523 | ₩15,911 | -0.83% | 15.1만 |
|---|
| 2026.05.21 | ₩15,135 | ₩15,978 | ₩15,068 | ₩15,871 | +4.86% | 11.1만 |
|---|
| 2026.05.20 | ₩14,814 | ₩15,483 | ₩14,506 | ₩15,456 | +4.34% | 20.8만 |
|---|
| 2026.05.19 | ₩15,121 | ₩15,121 | ₩14,238 | ₩14,492 | -4.16% | 14.7만 |
|---|
| 2026.05.18 | ₩15,175 | ₩15,469 | ₩14,733 | ₩15,162 | -0.09% | 9.4만 |
|---|
| 2026.05.15 | ₩16,419 | ₩16,620 | ₩14,586 | ₩14,947 | -8.96% | 23.1만 |
|---|
| 2026.05.14 | ₩17,731 | ₩17,731 | ₩16,165 | ₩16,419 | -7.40% | 13.9만 |
|---|
| 2026.05.13 | ₩16,874 | ₩17,838 | ₩16,727 | ₩17,731 | +5.08% | 18.2만 |
|---|
| 2026.05.12 | ₩16,888 | ₩16,888 | ₩16,138 | ₩16,834 | -0.32% | 7.1만 |
|---|
| 2026.05.11 | ₩16,259 | ₩16,995 | ₩16,138 | ₩16,888 | +3.87% | 18만 |
|---|
| 2026.05.08 | ₩15,857 | ₩16,433 | ₩15,857 | ₩16,299 | +2.78% | 7.1만 |
|---|
| 2026.05.07 | ₩16,045 | ₩16,527 | ₩15,670 | ₩15,710 | -2.09% | 9.8만 |
|---|
| 2026.05.06 | ₩14,974 | ₩15,938 | ₩14,961 | ₩15,911 | +6.26% | 12.3만 |
|---|
| 2026.05.05 | ₩15,001 | ₩15,309 | ₩14,586 | ₩14,707 | -1.96% | 14.4만 |
|---|
| 2026.05.04 | ₩15,282 | ₩15,536 | ₩14,840 | ₩15,081 | -1.31% | 15.5만 |
|---|
| 2026.05.01 | ₩14,854 | ₩15,282 | ₩14,840 | ₩15,282 | +2.88% | 9.8만 |
|---|
| 2026.04.30 | ₩15,228 | ₩15,496 | ₩14,854 | ₩14,921 | -2.02% | 14.3만 |
|---|
| 2026.04.29 | ₩16,219 | ₩16,219 | ₩15,135 | ₩15,228 | -6.11% | 18.2만 |
|---|
| 2026.04.28 | ₩16,794 | ₩16,794 | ₩15,898 | ₩16,219 | -3.43% | 13.7만 |
|---|
| 2026.04.27 | ₩16,473 | ₩16,995 | ₩16,138 | ₩16,848 | +2.27% | 17.7만 |
|---|
| 2026.04.24 | ₩16,995 | ₩17,022 | ₩16,299 | ₩16,446 | -3.23% | 12.5만 |
|---|
| 2026.04.23 | ₩17,022 | ₩17,329 | ₩16,607 | ₩16,821 | -1.18% | 17.4만 |
|---|
| 2026.04.22 | ₩17,236 | ₩17,329 | ₩16,808 | ₩17,008 | -1.32% | 20.6만 |
|---|
| 2026.04.21 | ₩18,025 | ₩18,025 | ₩16,486 | ₩16,674 | -7.50% | 51.4만 |
|---|
| 2026.04.20 | ₩16,500 | ₩18,373 | ₩15,576 | ₩17,891 | +8.43% | 116.2만 |
|---|
| 2026.04.17 | ₩14,988 | ₩15,429 | ₩14,760 | ₩14,760 | -1.52% | 8.2만 |
|---|
| 2026.04.16 | ₩15,416 | ₩15,483 | ₩14,720 | ₩14,827 | -3.82% | 15만 |
|---|
| 2026.04.15 | ₩15,804 | ₩15,871 | ₩15,255 | ₩15,510 | -1.86% | 9.1만 |
|---|
| 2026.04.14 | ₩15,670 | ₩16,138 | ₩15,617 | ₩15,978 | +1.96% | 7만 |
|---|
| 2026.04.13 | ₩15,938 | ₩15,938 | ₩15,456 | ₩15,657 | -1.76% | 12.9만 |
|---|
| 2026.04.10 | ₩16,700 | ₩16,727 | ₩15,924 | ₩16,018 | -4.09% | 9.2만 |
|---|
| 2026.04.09 | ₩15,697 | ₩16,727 | ₩15,643 | ₩16,607 | +5.80% | 20.8만 |
|---|
| 2026.04.08 | ₩15,951 | ₩15,951 | ₩15,175 | ₩15,523 | -2.68% | 24만 |
|---|
| 2026.04.07 | ₩14,720 | ₩15,242 | ₩14,385 | ₩15,202 | +3.27% | 41만 |
|---|
| 2026.04.06 | ₩13,382 | ₩14,680 | ₩13,382 | ₩14,211 | +6.20% | 18.1만 |
|---|
| 2026.04.02 | ₩12,579 | ₩13,382 | ₩12,177 | ₩13,302 | +5.74% | 13.9만 |
|---|
| 2026.04.01 | ₩13,047 | ₩13,101 | ₩12,525 | ₩12,646 | -3.08% | 9.7만 |
|---|
| 2026.03.31 | ₩12,325 | ₩12,873 | ₩12,325 | ₩12,726 | +3.26% | 10.8만 |
|---|
| 2026.03.30 | ₩12,967 | ₩13,141 | ₩12,298 | ₩12,418 | -4.23% | 10.3만 |
|---|
| 2026.03.27 | ₩12,713 | ₩12,927 | ₩12,392 | ₩12,713 | 0.00% | 16.2만 |
|---|
| 2026.03.26 | ₩13,449 | ₩13,449 | ₩12,619 | ₩12,713 | -5.47% | 20.5만 |
|---|
| 2026.03.25 | ₩13,636 | ₩13,850 | ₩13,395 | ₩13,569 | -0.49% | 11.3만 |
|---|
| 2026.03.24 | ₩13,837 | ₩13,837 | ₩13,328 | ₩13,542 | -2.13% | 14.4만 |
|---|
| 2026.03.23 | ₩13,837 | ₩14,292 | ₩13,583 | ₩13,676 | -1.16% | 26.6만 |
|---|
| 2026.03.20 | ₩13,850 | ₩14,051 | ₩13,342 | ₩13,449 | -2.90% | 20.1만 |
|---|
| 2026.03.19 | ₩14,492 | ₩14,492 | ₩13,235 | ₩13,703 | -5.45% | 26만 |
|---|
| 2026.03.18 | ₩15,041 | ₩15,041 | ₩13,984 | ₩14,292 | -4.98% | 36.5만 |
|---|
| 2026.03.17 | ₩15,657 | ₩15,777 | ₩14,720 | ₩14,867 | -5.04% | 39.1만 |
|---|
| 2026.03.16 | ₩15,242 | ₩15,697 | ₩14,867 | ₩15,121 | -0.79% | 60.8만 |
|---|
| 2026.03.13 | ₩14,292 | ₩14,506 | ₩13,850 | ₩14,171 | -0.84% | 15.6만 |
|---|
| 2026.03.12 | ₩14,680 | ₩14,680 | ₩13,971 | ₩14,225 | -3.10% | 14.4만 |
|---|
| 2026.03.11 | ₩14,720 | ₩14,974 | ₩14,385 | ₩14,707 | -0.09% | 10.2만 |
|---|
| 2026.03.10 | ₩14,118 | ₩15,242 | ₩14,118 | ₩14,666 | +3.89% | 14.1만 |
|---|
| 2026.03.09 | ₩14,051 | ₩14,372 | ₩13,382 | ₩14,078 | +0.19% | 24.4만 |
|---|
| 2026.03.06 | ₩15,041 | ₩16,152 | ₩13,516 | ₩14,479 | -3.74% | 21.5만 |
|---|
| 2026.03.05 | ₩13,810 | ₩20,073 | ₩13,315 | ₩14,038 | +1.65% | 13.7만 |
|---|
| 2026.03.04 | ₩12,847 | ₩13,756 | ₩12,673 | ₩12,753 | -0.73% | 1.7만 |
|---|
| 2026.03.03 | ₩13,194 | ₩13,194 | ₩12,378 | ₩12,739 | -3.45% | 1만 |
|---|
| 2026.03.02 | ₩13,583 | ₩13,743 | ₩13,208 | ₩13,342 | -1.77% | 1.1만 |
|---|