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
2023-12-29 409.00 409.62 406.07 406.89 0.7M
2023-12-28 411.26 412.57 409.00 409.27 0.7M
2023-12-27 408.65 409.00 405.59 408.05 0.6M
2023-12-26 406.97 408.52 404.48 407.66 0.5M
2023-12-22 403.59 406.91 402.35 405.25 0.8M
2023-12-21 404.11 404.30 398.22 400.63 0.8M
2023-12-20 404.00 405.99 400.08 400.25 0.9M
2023-12-19 399.70 403.75 395.01 403.14 1.6M
2023-12-18 411.74 413.00 400.23 404.65 1.9M
2023-12-15 408.16 411.60 400.51 410.68 4.1M
2023-12-14 404.10 406.86 396.15 406.60 3.1M
2023-12-13 373.50 406.00 372.80 405.07 6.2M
2023-12-12 360.00 361.80 355.66 357.73 1.0M
2023-12-11 352.58 357.52 351.44 356.29 1.3M
2023-12-08 354.00 354.35 348.46 350.15 1.4M
2023-12-07 353.46 355.19 349.29 353.95 0.9M
2023-12-06 355.28 356.33 351.11 353.46 1.1M
2023-12-05 350.06 355.16 349.63 354.15 1.1M
2023-12-04 349.00 352.90 347.51 350.63 1.5M
2023-12-01 355.11 356.71 350.23 351.16 1.1M
2023-11-30 352.79 355.37 350.19 354.81 1.6M
2023-11-29 347.50 353.60 346.68 351.00 1.5M
2023-11-28 350.32 353.03 346.29 347.04 1.2M
2023-11-27 353.95 354.45 349.16 350.19 1.3M
2023-11-24 354.95 355.41 350.44 353.04 0.7M
2023-11-22 357.06 358.50 350.03 353.23 0.9M
2023-11-21 357.90 358.21 351.32 354.78 1.2M
2023-11-20 349.76 357.41 349.32 356.84 1.5M
2023-11-17 346.26 351.62 342.64 350.50 2.0M
2023-11-16 350.72 352.06 341.90 343.00 3.1M
2023-11-15 369.92 370.07 348.54 349.34 3.2M
2023-11-14 380.82 381.59 369.33 369.95 1.6M
2023-11-13 373.16 379.09 371.75 378.92 1.0M
2023-11-10 372.79 375.88 369.57 373.65 1.3M
2023-11-09 377.33 377.74 367.02 368.57 1.2M
2023-11-08 380.78 380.78 371.77 376.96 1.3M
2023-11-07 377.38 385.48 370.18 378.25 1.9M
2023-11-06 379.27 387.42 379.27 385.76 2.0M
2023-11-03 379.64 381.00 375.85 376.20 1.5M
2023-11-02 370.23 376.84 367.73 376.55 1.1M
2023-11-01 364.95 370.71 363.22 369.33 1.0M
2023-10-31 355.92 363.10 353.13 362.11 1.0M
2023-10-30 357.15 358.97 355.58 357.45 0.9M
2023-10-27 360.61 362.31 353.76 355.28 0.9M
2023-10-26 362.03 365.66 360.02 361.28 0.9M
2023-10-25 369.21 370.00 360.91 363.04 1.0M
2023-10-24 365.93 371.02 364.58 369.38 1.0M
2023-10-23 363.25 368.15 360.47 367.66 1.6M
2023-10-20 365.72 367.48 361.59 361.86 1.4M
2023-10-19 367.55 369.67 361.72 364.80 1.5M
2023-10-18 372.43 375.65 366.68 367.55 1.5M
2023-10-17 373.25 375.93 372.58 373.50 1.7M
2023-10-16 372.12 374.45 371.05 374.00 1.8M
2023-10-13 368.57 372.78 367.18 371.00 1.4M
2023-10-12 366.37 370.64 365.53 368.00 1.3M
2023-10-11 361.46 365.27 359.14 365.25 1.2M
2023-10-10 354.46 362.40 352.63 360.57 1.0M
2023-10-09 361.22 363.48 353.62 355.20 1.4M
2023-10-06 354.61 362.99 352.25 360.62 1.1M
2023-10-05 353.38 355.77 351.23 355.14 0.7M
2023-10-04 346.72 353.70 345.10 352.97 0.9M
2023-10-03 345.28 347.79 341.85 345.15 0.8M
2023-10-02 346.76 348.07 342.62 347.83 0.8M
2023-09-29 351.94 354.18 347.26 347.74 0.9M
2023-09-28 351.14 354.52 350.63 352.50 0.6M
2023-09-27 351.16 352.91 347.52 349.65 0.9M
2023-09-26 350.00 352.54 349.17 351.69 0.6M
2023-09-25 350.00 350.80 344.62 350.67 0.7M
2023-09-22 351.76 355.25 348.41 349.53 0.9M
2023-09-21 351.11 355.95 350.25 354.28 1.1M
2023-09-20 358.59 358.59 352.18 352.31 0.9M
2023-09-19 351.00 358.51 350.50 358.26 0.8M
2023-09-18 349.75 352.83 347.21 352.00 0.6M
2023-09-15 351.26 352.75 348.07 348.90 1.7M
2023-09-14 347.49 351.21 346.56 349.42 0.8M
2023-09-13 345.53 349.51 345.53 346.84 0.7M
2023-09-12 348.27 348.99 345.36 346.55 0.6M
2023-09-11 343.42 348.85 343.05 347.22 0.7M
2023-09-08 344.30 347.35 342.06 343.05 1.3M
2023-09-07 345.78 348.56 343.74 343.96 1.5M
2023-09-06 347.82 347.98 340.83 344.32 1.1M
2023-09-05 352.66 353.42 347.50 348.26 0.8M
2023-09-01 352.31 352.74 350.18 351.10 0.8M
2023-08-31 349.85 350.66 346.57 348.34 1.0M
2023-08-30 353.17 354.60 349.89 350.76 0.6M
2023-08-29 350.46 353.18 349.11 351.26 0.9M
2023-08-28 352.41 353.17 350.00 351.60 0.6M
2023-08-25 347.94 350.87 345.36 350.06 0.7M
2023-08-24 351.29 352.77 346.56 346.77 0.7M
2023-08-23 354.00 355.90 350.21 350.60 0.5M
2023-08-22 349.91 352.63 348.24 350.40 0.6M
2023-08-21 344.77 351.23 344.44 350.74 1.0M
2023-08-18 343.40 347.44 342.42 344.82 0.8M
2023-08-17 344.21 345.63 342.28 343.87 0.9M
2023-08-16 348.76 350.42 342.64 343.41 0.6M
2023-08-15 349.37 351.83 348.02 349.78 0.5M
2023-08-14 348.77 351.93 348.00 349.37 0.6M
2023-08-11 347.38 350.52 346.82 349.86 0.7M
2023-08-10 345.79 350.71 345.36 347.38 0.6M
2023-08-09 345.51 347.69 342.70 345.11 0.7M
2023-08-08 347.52 349.84 343.29 344.47 0.8M
2023-08-07 342.38 346.43 340.68 345.32 1.0M
2023-08-04 347.74 348.94 340.20 340.48 1.2M
2023-08-03 355.00 356.84 347.08 347.74 1.2M
2023-08-02 350.00 360.98 344.24 358.40 2.2M
2023-08-01 351.42 352.47 345.69 347.74 1.4M
2023-07-31 353.42 353.60 350.36 352.34 0.9M
2023-07-28 350.32 355.13 348.89 354.05 0.7M
2023-07-27 352.38 352.90 348.67 349.64 0.9M
2023-07-26 356.26 356.26 349.54 351.91 1.2M
2023-07-25 355.00 358.47 352.52 358.06 1.4M
2023-07-24 361.82 362.86 355.71 357.05 1.2M
2023-07-21 364.93 367.00 361.42 362.46 4.4M
2023-07-20 360.70 365.56 360.27 361.82 1.1M
2023-07-19 360.00 365.53 358.45 358.57 1.0M
2023-07-18 356.32 359.33 353.49 358.98 0.9M
2023-07-17 351.74 359.34 351.63 357.98 1.2M
2023-07-14 348.84 353.40 348.18 352.74 1.0M
2023-07-13 347.53 349.97 346.09 349.02 0.8M
2023-07-12 342.78 347.63 341.91 346.06 0.8M
2023-07-11 342.63 344.79 340.02 341.74 0.9M
2023-07-10 339.02 346.69 339.02 344.46 1.0M
2023-07-07 345.66 345.66 335.82 338.18 1.3M
2023-07-06 347.00 347.92 344.52 345.76 0.8M
2023-07-05 347.57 349.99 343.11 348.32 0.9M
2023-07-03 348.77 348.84 343.85 347.57 0.7M
2023-06-30 349.86 354.94 349.57 351.91 1.5M
2023-06-29 349.91 352.77 347.70 348.18 1.1M
2023-06-28 348.00 351.94 345.03 350.78 1.0M
2023-06-27 348.05 350.08 342.63 347.12 1.3M
2023-06-26 351.00 351.93 341.90 347.45 1.5M
2023-06-23 346.77 347.88 342.45 347.00 1.4M
2023-06-22 344.08 348.59 342.03 348.16 1.3M
2023-06-21 343.58 345.84 341.25 343.28 1.2M
2023-06-20 350.39 350.39 342.30 342.69 1.4M
2023-06-16 350.00 352.19 347.01 347.89 2.6M
2023-06-15 344.20 349.79 341.19 349.08 1.2M
2023-06-14 342.63 342.63 338.20 340.96 0.8M
2023-06-13 340.87 344.40 339.21 342.10 1.0M
2023-06-12 335.91 341.08 331.87 340.60 1.4M
2023-06-09 333.52 335.00 328.61 334.11 1.1M
2023-06-08 324.00 334.08 323.02 332.58 1.4M
2023-06-07 329.13 332.00 324.04 324.65 1.1M
2023-06-06 337.98 337.98 328.85 330.41 1.1M
2023-06-05 334.00 335.24 332.00 334.42 1.0M
2023-06-02 323.00 334.53 322.25 333.78 1.6M
2023-06-01 324.47 324.58 320.01 323.62 1.3M
2023-05-31 327.13 328.65 321.70 323.57 5.6M
2023-05-30 329.82 330.07 321.62 325.30 1.9M
2023-05-26 328.99 331.78 325.82 329.99 1.9M
2023-05-25 330.92 333.99 327.59 332.63 1.4M
2023-05-24 335.77 336.57 331.05 333.85 1.2M
2023-05-23 340.50 340.50 332.08 333.51 1.4M
2023-05-22 344.06 346.00 337.95 339.97 1.0M
2023-05-19 341.37 345.64 338.09 341.70 0.9M
2023-05-18 341.10 341.10 336.35 339.46 1.1M
2023-05-17 343.90 345.46 334.27 341.20 1.1M
2023-05-16 347.50 347.93 342.06 345.15 0.8M
2023-05-15 348.00 351.74 347.03 348.65 0.7M
2023-05-12 350.42 351.98 345.80 347.41 0.5M
2023-05-11 350.57 351.60 347.35 350.40 0.8M
2023-05-10 348.00 352.47 346.17 350.04 1.2M
2023-05-09 343.29 346.49 342.66 344.83 0.9M
2023-05-08 347.62 347.93 340.79 344.09 0.7M
2023-05-05 346.89 350.54 345.01 348.09 1.1M
2023-05-04 347.97 349.13 345.01 346.59 0.9M
2023-05-03 349.28 352.23 342.34 346.36 1.2M
2023-05-02 345.00 354.46 344.39 346.03 2.0M
2023-05-01 340.22 345.69 339.78 345.00 1.5M
2023-04-28 338.50 346.29 338.35 340.73 1.5M
2023-04-27 324.50 340.22 324.50 339.37 2.5M
2023-04-26 326.50 327.23 316.43 323.30 1.6M
2023-04-25 334.50 336.25 331.18 331.93 0.8M
2023-04-24 331.05 333.86 329.84 332.84 0.6M
2023-04-21 330.89 335.28 330.25 331.09 0.9M
2023-04-20 326.79 330.47 326.68 329.15 0.8M
2023-04-19 326.79 330.15 325.19 328.45 0.8M
2023-04-18 328.00 328.00 323.38 325.15 1.0M
2023-04-17 335.00 335.00 327.09 327.74 1.0M
2023-04-14 332.96 334.18 331.37 333.52 0.9M
2023-04-13 326.97 334.09 326.01 333.35 1.3M
2023-04-12 324.36 327.98 323.98 326.37 1.0M
2023-04-11 324.17 324.97 321.40 324.83 0.6M
2023-04-10 320.48 323.45 318.02 323.24 0.7M
2023-04-06 321.41 324.65 321.13 321.66 0.9M
2023-04-05 316.40 322.10 314.33 321.94 1.1M
2023-04-04 315.56 318.85 313.47 314.42 1.0M
2023-04-03 315.00 318.00 313.55 316.33 0.8M
2023-03-31 313.00 315.38 312.10 315.07 1.1M
2023-03-30 314.75 315.56 310.90 312.16 0.8M
2023-03-29 312.55 316.31 311.41 314.24 1.2M
2023-03-28 310.75 313.33 309.43 313.25 1.1M
2023-03-27 314.68 315.27 307.93 308.47 1.1M
2023-03-24 305.38 315.00 302.87 314.39 2.4M
2023-03-23 301.95 305.47 300.68 304.75 1.3M
2023-03-22 303.48 303.99 297.75 297.87 0.8M
2023-03-21 301.00 303.44 299.64 302.66 1.0M
2023-03-20 296.72 300.74 296.09 298.95 0.8M
2023-03-17 300.17 301.23 293.40 295.77 1.7M
2023-03-16 291.36 301.55 290.66 300.64 1.1M
2023-03-15 295.22 296.22 291.85 294.27 0.8M
2023-03-14 293.81 295.56 290.71 295.25 1.1M
2023-03-13 288.31 296.75 288.31 293.46 1.4M
2023-03-10 286.58 296.40 285.92 287.24 1.5M
2023-03-09 288.30 289.21 284.57 286.88 1.0M
2023-03-08 285.52 287.11 283.60 285.18 0.7M
2023-03-07 291.85 291.85 285.27 286.58 1.1M
2023-03-06 290.00 294.00 288.88 291.62 1.0M
2023-03-03 290.52 291.20 287.51 290.51 1.1M
2023-03-02 290.10 293.15 289.57 290.76 0.8M
2023-03-01 289.06 292.60 287.16 291.23 1.1M
2023-02-28 286.22 291.56 285.60 290.29 1.5M
2023-02-27 286.62 290.05 285.31 287.40 0.9M
2023-02-24 290.40 291.75 286.48 287.37 1.1M
2023-02-23 293.91 296.26 290.72 292.57 0.8M
2023-02-22 292.84 296.66 290.00 294.36 1.0M
2023-02-21 290.76 295.84 290.76 292.48 1.1M
2023-02-17 291.24 295.69 290.00 293.66 1.3M
2023-02-16 296.17 298.39 291.49 292.04 1.0M
2023-02-15 299.06 299.57 294.08 298.75 0.9M
2023-02-14 297.47 301.35 295.00 300.25 1.2M
2023-02-13 295.53 300.99 295.53 299.18 1.1M
2023-02-10 291.95 298.49 290.17 297.40 1.3M
2023-02-09 293.10 295.52 289.58 291.60 1.8M
2023-02-08 302.98 303.11 293.09 293.33 2.2M
2023-02-07 303.59 309.44 302.24 308.54 1.3M
2023-02-06 299.81 310.28 299.72 304.87 1.3M
2023-02-03 304.56 306.40 300.75 301.02 1.6M
2023-02-02 315.00 315.78 301.06 303.78 1.9M
2023-02-01 321.50 323.10 312.58 317.27 1.2M
2023-01-31 319.98 325.19 319.98 323.10 1.4M
2023-01-30 321.21 322.69 319.23 319.98 2.3M
2023-01-27 321.00 323.67 319.58 321.45 1.3M
2023-01-26 315.75 321.11 314.60 321.02 1.3M
2023-01-25 314.36 315.33 312.00 315.28 1.3M
2023-01-24 311.80 313.89 309.53 313.57 0.9M
2023-01-23 309.59 312.43 308.53 311.81 1.8M
2023-01-20 306.31 310.46 305.49 309.84 1.5M
2023-01-19 310.03 311.54 302.52 307.94 1.6M
2023-01-18 311.80 312.66 307.06 309.86 2.3M
2023-01-17 303.49 312.35 302.62 311.98 2.1M
2023-01-13 296.39 301.26 295.58 300.94 1.4M
2023-01-12 290.22 296.28 288.72 296.25 1.8M
2023-01-11 289.87 292.89 286.89 292.25 1.6M
2023-01-10 283.23 288.85 282.58 288.75 1.0M
2023-01-09 290.09 291.66 282.21 283.23 1.3M
2023-01-06 291.81 293.65 288.62 290.21 0.9M
2023-01-05 284.33 290.17 283.90 287.89 1.2M
2023-01-04 288.30 289.29 283.98 286.83 1.1M
2023-01-03 288.61 289.06 283.50 286.02 1.1M