버텍스 파마슈티컬 (VRTX)

VRTX
🏛️ 미국 →
395.37
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
2022-12-30 288.67 289.32 284.40 288.78 1.0M
2022-12-29 287.22 291.73 285.80 289.08 0.9M
2022-12-28 287.00 289.68 284.76 285.76 0.8M
2022-12-27 290.00 291.00 285.99 287.32 0.7M
2022-12-23 292.80 294.82 288.07 289.69 0.7M
2022-12-22 290.19 294.34 288.19 293.92 1.2M
2022-12-21 292.26 294.39 289.28 290.55 1.5M
2022-12-20 291.80 296.00 291.30 293.23 1.3M
2022-12-19 301.55 302.59 289.48 291.59 1.7M
2022-12-16 305.46 307.66 302.85 304.80 3.1M
2022-12-15 311.23 312.40 307.14 308.40 1.0M
2022-12-14 305.86 314.80 304.52 312.09 1.4M
2022-12-13 317.00 317.33 306.77 307.09 2.0M
2022-12-12 315.22 315.41 311.14 314.19 1.4M
2022-12-09 319.30 321.15 311.79 312.22 1.0M
2022-12-08 317.55 324.75 316.95 321.32 1.1M
2022-12-07 311.81 317.71 310.65 317.58 0.9M
2022-12-06 316.44 317.28 310.04 311.81 1.1M
2022-12-05 318.85 319.69 315.55 317.60 0.8M
2022-12-02 317.40 322.45 316.88 321.37 1.1M
2022-12-01 318.55 321.53 315.18 320.76 1.5M
2022-11-30 319.52 322.74 314.03 316.40 6.6M
2022-11-29 315.69 317.21 312.47 316.33 1.4M
2022-11-28 313.78 320.93 313.51 315.30 1.1M
2022-11-25 315.17 317.03 312.01 312.98 0.7M
2022-11-23 323.48 323.61 315.28 316.16 1.0M
2022-11-22 317.83 322.26 313.06 321.48 1.5M
2022-11-21 315.00 318.00 313.91 316.20 1.1M
2022-11-18 311.63 315.54 311.13 314.63 1.2M
2022-11-17 304.13 311.86 302.02 309.90 1.1M
2022-11-16 306.55 308.75 304.58 305.44 0.9M
2022-11-15 308.61 309.98 300.00 305.28 1.3M
2022-11-14 305.11 311.57 303.87 306.03 1.4M
2022-11-11 308.89 309.80 288.83 303.26 2.2M
2022-11-10 315.12 316.18 302.74 311.03 2.1M
2022-11-09 306.50 312.15 305.60 309.34 1.3M
2022-11-08 303.09 311.68 300.31 306.50 1.4M
2022-11-07 305.36 308.80 298.53 303.23 1.6M
2022-11-04 311.63 312.60 304.04 308.82 1.2M
2022-11-03 307.40 313.64 305.06 311.30 0.9M
2022-11-02 314.47 318.38 309.44 310.01 1.5M
2022-11-01 312.44 316.09 309.59 314.20 1.2M
2022-10-31 310.35 314.09 308.41 312.00 1.6M
2022-10-28 302.00 314.49 294.31 313.89 3.3M
2022-10-27 310.71 311.50 287.20 287.89 4.1M
2022-10-26 313.04 316.48 309.42 311.18 1.3M
2022-10-25 312.00 315.37 308.15 309.21 1.8M
2022-10-24 302.74 312.27 302.50 310.50 2.0M
2022-10-21 289.69 300.14 287.96 300.00 1.5M
2022-10-20 292.10 295.55 289.18 290.16 1.0M
2022-10-19 298.85 299.58 289.54 292.02 0.9M
2022-10-18 300.21 303.29 296.46 300.17 1.0M
2022-10-17 297.08 298.35 294.20 297.02 1.1M
2022-10-14 298.07 300.94 292.71 293.21 1.0M
2022-10-13 284.89 297.90 283.58 296.54 1.1M
2022-10-12 295.00 295.64 289.91 290.13 0.9M
2022-10-11 294.54 300.14 292.90 295.16 1.3M
2022-10-10 295.45 296.58 291.50 294.54 0.8M
2022-10-07 295.91 300.05 292.73 295.23 1.4M
2022-10-06 300.00 302.89 297.42 298.63 1.1M
2022-10-05 300.64 304.26 296.80 302.02 1.3M
2022-10-04 299.85 303.04 295.87 300.64 1.5M
2022-10-03 293.71 299.59 289.64 297.43 1.8M
2022-09-30 292.96 294.62 289.17 289.54 1.9M
2022-09-29 292.41 293.34 286.57 292.80 1.3M
2022-09-28 289.28 293.84 286.02 292.41 1.7M
2022-09-27 279.93 289.53 278.19 284.74 1.5M
2022-09-26 282.70 285.33 276.57 276.78 1.6M
2022-09-23 283.29 285.12 279.70 283.45 1.4M
2022-09-22 278.39 288.92 277.67 286.34 1.4M
2022-09-21 286.94 288.31 280.24 280.40 1.1M
2022-09-20 284.38 288.47 282.47 286.94 1.1M
2022-09-19 284.32 287.00 279.69 285.14 1.4M
2022-09-16 288.39 291.94 286.01 289.71 2.5M
2022-09-15 285.91 288.15 282.04 287.67 1.0M
2022-09-14 282.77 287.36 279.62 284.86 1.4M
2022-09-13 291.20 292.95 280.02 280.67 1.6M
2022-09-12 294.00 296.14 290.05 293.48 1.7M
2022-09-09 288.53 292.93 286.52 292.11 1.5M
2022-09-08 284.77 291.29 283.30 288.99 1.2M
2022-09-07 279.89 286.08 277.50 284.44 1.1M
2022-09-06 281.70 284.11 278.52 279.18 1.0M
2022-09-02 290.23 292.00 279.50 281.04 1.1M
2022-09-01 281.65 290.50 281.54 290.20 1.1M
2022-08-31 281.86 286.71 281.12 281.76 1.4M
2022-08-30 281.50 282.96 278.97 281.36 0.8M
2022-08-29 278.75 284.62 277.20 281.60 1.1M
2022-08-26 292.17 294.15 281.31 281.68 1.3M
2022-08-25 293.00 293.00 288.24 291.22 0.6M
2022-08-24 287.35 291.96 285.03 291.03 0.9M
2022-08-23 292.19 295.00 282.67 286.25 1.4M
2022-08-22 299.73 302.22 293.48 293.84 1.1M
2022-08-19 293.23 300.26 292.11 299.04 1.1M
2022-08-18 299.89 299.89 291.45 294.29 1.0M
2022-08-17 300.04 302.82 298.79 299.23 0.9M
2022-08-16 305.00 305.91 301.97 303.00 1.1M
2022-08-15 293.71 305.95 293.71 305.53 1.8M
2022-08-12 292.87 295.66 292.12 294.52 1.0M
2022-08-11 295.39 297.76 289.78 292.16 1.2M
2022-08-10 301.20 301.80 295.11 295.77 1.4M
2022-08-09 294.28 301.73 293.95 298.83 1.6M
2022-08-08 288.65 296.95 288.65 293.95 1.7M
2022-08-05 273.11 288.70 272.10 288.03 2.4M
2022-08-04 277.41 278.14 272.93 274.85 2.0M
2022-08-03 276.01 279.37 271.61 275.03 1.5M
2022-08-02 275.82 278.25 273.00 273.86 1.0M
2022-08-01 279.79 280.72 272.52 273.83 1.5M
2022-07-29 281.80 282.41 275.65 280.41 1.7M
2022-07-28 287.54 288.00 276.24 280.82 1.3M
2022-07-27 286.27 288.21 280.77 286.99 1.2M
2022-07-26 284.14 290.73 283.70 288.22 1.5M
2022-07-25 282.00 283.84 278.90 283.68 1.2M
2022-07-22 284.55 288.14 278.73 280.29 1.2M
2022-07-21 285.79 286.96 281.06 283.11 1.0M
2022-07-20 288.70 290.95 283.72 285.50 1.0M
2022-07-19 290.00 290.13 286.02 289.60 1.4M
2022-07-18 292.87 295.77 285.27 286.06 1.6M
2022-07-15 286.08 293.53 284.93 292.84 2.7M
2022-07-14 285.61 286.92 282.25 286.15 1.0M
2022-07-13 288.98 294.60 287.88 288.73 1.1M
2022-07-12 293.00 293.88 282.91 290.01 1.4M
2022-07-11 294.00 296.84 288.00 294.07 1.5M
2022-07-08 291.36 295.74 291.03 294.29 1.3M
2022-07-07 289.77 294.96 287.79 294.17 1.8M
2022-07-06 290.14 293.62 288.27 291.16 2.1M
2022-07-05 285.92 289.95 284.50 288.98 1.8M
2022-07-01 280.17 287.86 279.42 287.32 1.5M
2022-06-30 277.05 284.62 276.76 281.79 1.9M
2022-06-29 275.83 282.29 275.83 280.35 1.4M
2022-06-28 288.45 289.41 275.97 276.17 1.9M
2022-06-27 289.81 291.14 286.71 287.32 2.0M
2022-06-24 286.26 293.17 280.28 292.55 4.3M
2022-06-23 275.00 284.51 274.20 283.50 2.7M
2022-06-22 266.96 276.00 266.44 272.31 1.4M
2022-06-21 266.22 271.93 265.98 270.17 1.3M
2022-06-17 251.07 264.90 251.00 263.09 3.4M
2022-06-16 248.49 251.45 245.32 250.96 1.3M
2022-06-15 250.80 256.22 248.27 253.51 1.0M
2022-06-14 246.33 249.44 243.17 249.08 1.2M
2022-06-13 250.81 250.89 244.13 245.39 1.6M
2022-06-10 256.51 258.00 252.87 254.88 1.4M
2022-06-09 273.17 273.17 259.65 259.70 2.0M
2022-06-08 272.20 279.13 271.50 274.54 1.8M
2022-06-07 267.22 272.91 265.63 271.86 1.0M
2022-06-06 271.44 272.02 266.61 268.00 0.9M
2022-06-03 268.62 272.46 266.29 269.44 1.1M
2022-06-02 268.58 270.96 260.66 270.05 1.2M
2022-06-01 275.33 275.56 266.18 269.41 1.4M
2022-05-31 274.03 276.00 266.47 268.65 3.9M
2022-05-27 271.15 273.86 268.93 273.73 1.5M
2022-05-26 270.84 274.17 268.87 269.65 1.4M
2022-05-25 269.70 273.19 267.82 270.84 1.9M
2022-05-24 265.51 270.98 263.78 268.48 1.6M
2022-05-23 260.05 270.28 259.19 268.35 1.7M
2022-05-20 256.61 259.10 252.51 258.59 1.6M
2022-05-19 252.55 257.15 250.38 255.45 1.4M
2022-05-18 260.59 262.08 251.41 252.35 1.4M
2022-05-17 255.82 262.95 254.67 261.84 1.6M
2022-05-16 245.85 254.71 244.61 254.17 1.6M
2022-05-13 241.22 247.54 240.25 246.72 1.4M
2022-05-12 236.55 241.05 233.62 240.85 1.5M
2022-05-11 237.85 241.75 233.01 234.96 1.9M
2022-05-10 239.58 244.10 237.41 240.16 2.0M
2022-05-09 251.00 251.00 234.40 235.02 3.1M
2022-05-06 256.32 261.68 252.69 253.93 2.3M
2022-05-05 271.69 273.59 264.59 266.37 1.6M
2022-05-04 269.34 275.26 266.24 273.70 1.4M
2022-05-03 266.55 271.25 265.58 269.11 1.4M
2022-05-02 264.16 266.19 254.09 261.96 3.7M
2022-04-29 275.00 279.71 272.63 273.22 2.9M
2022-04-28 268.57 269.30 262.22 268.64 1.6M
2022-04-27 267.33 269.39 264.81 267.25 1.2M
2022-04-26 271.07 272.23 267.39 267.69 1.4M
2022-04-25 270.00 272.50 265.87 271.68 1.7M
2022-04-22 280.58 281.84 270.19 270.42 1.8M
2022-04-21 286.00 286.80 281.45 281.71 1.1M
2022-04-20 284.34 286.88 282.77 285.30 1.1M
2022-04-19 282.99 284.31 279.59 282.52 1.4M
2022-04-18 287.67 287.86 281.75 282.99 1.3M
2022-04-14 289.32 292.75 286.08 287.97 2.5M
2022-04-13 281.59 291.44 281.59 290.93 1.7M
2022-04-12 280.95 284.77 278.99 281.15 1.6M
2022-04-11 279.86 282.73 278.79 281.09 2.0M
2022-04-08 274.41 281.50 273.20 280.28 1.6M
2022-04-07 272.39 277.66 271.80 275.83 1.7M
2022-04-06 266.75 273.04 266.62 272.39 2.3M
2022-04-05 267.96 275.88 267.96 269.96 1.8M
2022-04-04 266.84 269.30 264.69 268.64 1.7M
2022-04-01 261.55 267.13 259.04 266.15 2.1M
2022-03-31 260.00 263.58 256.09 260.97 2.4M
2022-03-30 258.81 260.10 255.98 256.52 1.0M
2022-03-29 256.11 258.00 252.52 257.98 1.6M
2022-03-28 253.83 258.25 252.80 255.72 1.7M
2022-03-25 252.00 254.15 250.50 253.95 1.2M
2022-03-24 249.31 253.51 249.31 251.70 1.0M
2022-03-23 251.29 252.08 247.94 248.13 1.2M
2022-03-22 249.13 252.19 248.50 251.88 1.1M
2022-03-21 248.03 252.19 246.73 250.26 1.8M
2022-03-18 250.13 250.13 246.22 249.08 2.2M
2022-03-17 248.20 251.33 247.37 250.00 1.4M
2022-03-16 246.36 248.80 243.01 248.52 1.2M
2022-03-15 243.93 247.47 243.52 246.99 1.6M
2022-03-14 239.72 242.45 238.66 241.68 1.4M
2022-03-11 242.60 247.49 236.13 236.48 1.4M
2022-03-10 235.16 242.91 234.54 241.93 1.1M
2022-03-09 240.51 240.74 236.35 239.24 1.4M
2022-03-08 233.09 242.90 232.97 238.71 1.5M
2022-03-07 237.46 242.50 235.05 235.54 1.5M
2022-03-04 233.40 243.18 233.04 238.66 2.0M
2022-03-03 234.93 238.53 234.74 235.69 1.1M
2022-03-02 230.18 235.50 229.40 234.11 1.0M
2022-03-01 229.19 232.52 228.50 230.69 1.3M
2022-02-28 227.99 230.13 226.18 230.02 2.0M
2022-02-25 229.46 233.16 228.04 230.30 1.4M
2022-02-24 227.70 230.43 225.28 230.25 1.5M
2022-02-23 231.70 233.53 229.20 230.69 1.8M
2022-02-22 229.21 233.03 229.21 230.21 1.7M
2022-02-18 233.00 233.89 228.55 229.61 1.3M
2022-02-17 233.85 234.95 230.06 232.77 1.7M
2022-02-16 233.46 236.89 231.56 235.77 1.4M
2022-02-15 231.88 233.87 231.29 233.41 1.6M
2022-02-14 233.75 234.00 229.26 231.23 1.6M
2022-02-11 236.55 237.34 233.17 233.89 1.5M
2022-02-10 238.39 241.01 234.46 235.89 1.8M
2022-02-09 242.52 245.61 241.51 244.24 1.1M
2022-02-08 242.36 243.00 239.23 240.94 1.1M
2022-02-07 243.32 244.81 241.22 243.26 1.2M
2022-02-04 241.27 244.63 238.48 241.96 1.8M
2022-02-03 250.16 250.16 243.54 243.75 2.5M
2022-02-02 243.58 254.93 241.00 253.57 3.7M
2022-02-01 242.39 245.77 241.51 245.66 2.8M
2022-01-31 240.87 244.41 239.16 243.05 2.8M
2022-01-28 227.29 243.30 227.18 243.02 3.2M
2022-01-27 228.99 233.69 226.89 228.22 2.2M
2022-01-26 226.62 229.81 225.01 226.58 2.0M
2022-01-25 226.09 229.63 223.66 227.11 2.0M
2022-01-24 225.13 229.95 221.69 229.68 2.8M
2022-01-21 228.13 231.11 227.26 228.08 2.2M
2022-01-20 233.47 234.41 228.20 228.61 2.0M
2022-01-19 231.40 232.66 230.41 230.84 1.6M
2022-01-18 231.43 232.49 228.74 231.07 2.0M
2022-01-14 227.00 234.58 226.59 234.06 2.2M
2022-01-13 225.23 228.12 225.17 226.58 1.8M
2022-01-12 225.09 227.19 223.68 226.14 1.2M
2022-01-11 224.20 226.91 222.14 226.15 1.5M
2022-01-10 222.91 225.87 219.10 223.96 1.8M
2022-01-07 220.78 223.98 220.00 221.85 1.3M
2022-01-06 221.82 223.99 221.01 221.65 1.6M
2022-01-05 222.20 224.89 220.69 221.42 1.7M
2022-01-04 220.73 222.70 219.11 221.86 1.4M
2022-01-03 218.38 222.59 214.66 222.53 1.4M