Vermilion Energy

VET
🏛️ 캐나다 →
11.01
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.55 11.55 11.55 11.55 0.5K
09:33 11.50 11.50 11.50 11.50 0.1K
09:34 11.54 11.57 11.54 11.57 1.5K
09:36 11.58 11.58 11.58 11.58 0.2K
09:41 11.59 11.59 11.59 11.59 0.8K
09:42 11.62 11.62 11.62 11.62 0.2K
09:43 11.61 11.61 11.61 11.61 1.8K
09:46 11.62 11.62 11.62 11.62 0.8K
09:48 11.63 11.63 11.63 11.63 0.1K
09:53 11.61 11.61 11.60 11.60 1.1K
09:56 11.57 11.57 11.57 11.57 0.2K
09:57 11.59 11.59 11.59 11.59 0.1K
09:59 11.62 11.62 11.62 11.62 0.1K
10:00 11.65 11.65 11.65 11.65 0.2K
10:01 11.64 11.64 11.64 11.64 0.1K
10:02 11.68 11.68 11.68 11.68 0.5K
10:03 11.68 11.70 11.68 11.70 3.1K
10:06 11.72 11.72 11.72 11.72 0.1K
10:08 11.74 11.77 11.74 11.77 1.1K
10:13 11.76 11.76 11.76 11.76 0.1K
10:14 11.80 11.84 11.80 11.84 5.6K
10:16 11.85 11.85 11.85 11.85 3.5K
10:18 11.89 11.89 11.89 11.89 0.5K
10:19 11.89 11.89 11.89 11.89 0.5K
10:21 11.91 11.91 11.91 11.91 0.5K
10:22 11.91 11.91 11.91 11.91 0.1K
10:23 11.92 11.92 11.92 11.92 0.5K
10:24 11.91 11.91 11.90 11.90 0.2K
10:25 11.88 11.88 11.88 11.88 1.2K
10:26 11.91 11.91 11.89 11.89 1.4K
10:29 11.84 11.84 11.84 11.84 7.9K
10:30 11.89 11.89 11.88 11.88 0.6K
10:31 11.89 11.89 11.89 11.89 0.5K
10:33 11.90 11.93 11.90 11.93 1.8K
10:34 11.92 11.92 11.91 11.91 2.0K
10:36 11.92 11.95 11.92 11.95 5.9K
10:37 11.94 11.94 11.94 11.94 0.6K
10:38 11.96 11.99 11.96 11.99 7.0K
10:39 11.99 11.99 11.99 11.99 0.4K
10:40 12.00 12.00 12.00 12.00 0.5K
10:41 11.96 11.96 11.96 11.96 0.2K
10:43 11.93 11.95 11.93 11.95 2.2K
10:44 11.95 11.95 11.94 11.94 1.6K
10:45 11.93 11.93 11.93 11.93 0.2K
10:46 11.91 11.92 11.91 11.91 1.7K
10:47 11.94 11.94 11.93 11.93 4.0K
10:49 11.95 11.95 11.95 11.95 0.1K
10:53 11.96 11.96 11.96 11.96 0.3K
10:54 11.96 11.96 11.95 11.95 1.1K
10:56 11.96 11.96 11.96 11.96 1.7K
10:58 11.96 11.96 11.96 11.96 0.1K
10:59 11.95 11.95 11.95 11.95 0.5K
11:05 11.91 11.91 11.91 11.91 0.6K
11:06 11.92 11.92 11.92 11.92 0.1K
11:10 11.92 11.92 11.92 11.92 0.4K
11:11 11.93 11.93 11.92 11.92 0.6K
11:12 11.93 11.93 11.93 11.93 0.2K
11:13 11.94 11.94 11.94 11.94 0.5K
11:15 11.94 11.94 11.91 11.91 0.6K
11:19 11.95 11.96 11.95 11.96 0.7K
11:23 11.96 11.96 11.96 11.96 0.2K
11:28 11.96 11.96 11.96 11.96 0.1K
11:31 11.97 11.97 11.97 11.97 0.8K
11:34 11.98 12.00 11.98 12.00 0.5K
11:35 12.01 12.01 12.01 12.01 0.1K
11:36 12.01 12.02 12.01 12.02 0.7K
11:38 12.03 12.03 12.02 12.02 0.8K
11:39 12.05 12.05 12.05 12.05 0.2K
11:41 12.06 12.06 12.06 12.06 0.1K
11:45 12.09 12.09 12.07 12.08 4.7K
11:46 12.06 12.06 12.06 12.06 2.4K
11:47 12.08 12.08 12.08 12.08 0.8K
11:48 12.09 12.09 12.09 12.09 0.1K
11:50 12.08 12.08 12.07 12.07 0.6K
11:51 12.07 12.09 12.07 12.09 0.5K
11:53 12.08 12.09 12.08 12.09 2.7K
11:54 12.09 12.09 12.09 12.09 0.1K
11:57 12.07 12.07 12.07 12.07 0.2K
11:59 12.04 12.04 12.04 12.04 0.1K
12:00 12.07 12.08 12.07 12.08 3.7K
12:01 12.09 12.09 12.07 12.07 1.8K
12:03 12.05 12.05 12.05 12.05 1.0K
12:05 12.01 12.01 12.01 12.01 1.5K
12:06 12.03 12.03 12.03 12.03 2.1K
12:07 12.02 12.02 12.02 12.02 0.2K
12:08 12.03 12.03 12.03 12.03 0.1K
12:09 12.03 12.03 12.02 12.02 0.2K
12:10 12.01 12.03 12.01 12.03 0.4K
12:11 12.02 12.02 12.02 12.02 0.1K
12:15 12.00 12.00 12.00 12.00 0.1K
12:16 11.99 11.99 11.98 11.98 0.7K
12:18 11.96 11.96 11.96 11.96 0.1K
12:19 11.95 11.95 11.95 11.95 0.2K
12:25 11.97 11.97 11.97 11.97 0.2K
12:27 11.97 11.97 11.97 11.97 0.2K
12:29 11.98 11.98 11.98 11.98 0.2K
12:30 11.99 11.99 11.99 11.99 0.3K
12:38 11.99 11.99 11.99 11.99 0.5K
12:39 12.00 12.00 12.00 12.00 0.1K
12:43 11.98 11.98 11.98 11.98 0.2K
12:47 11.96 11.96 11.96 11.96 1.4K
12:52 11.98 11.98 11.98 11.98 0.1K
12:55 11.98 11.98 11.98 11.98 0.2K
12:57 11.98 11.98 11.98 11.98 0.5K
13:00 11.98 11.98 11.98 11.98 0.1K
13:02 11.97 11.97 11.97 11.97 0.3K
13:05 11.94 11.94 11.94 11.94 0.2K
13:06 11.92 11.92 11.92 11.92 0.1K
13:10 11.90 11.91 11.90 11.91 0.3K
13:12 11.88 11.88 11.88 11.88 3.7K
13:15 11.91 11.91 11.91 11.91 0.7K
13:23 11.92 11.92 11.92 11.92 0.5K
13:26 11.93 11.93 11.93 11.93 0.2K
13:28 11.95 11.95 11.95 11.95 0.6K
13:29 11.95 11.95 11.95 11.95 0.8K
13:31 11.98 11.98 11.98 11.98 2.2K
13:34 11.99 11.99 11.99 11.99 0.1K
13:36 11.99 11.99 11.99 11.99 0.1K
13:37 11.98 11.98 11.98 11.98 2.3K
13:40 11.96 11.96 11.96 11.96 0.4K
13:45 11.97 11.97 11.97 11.97 0.2K
13:46 11.97 11.97 11.96 11.96 0.6K
13:50 11.97 11.97 11.97 11.97 0.2K
13:52 11.94 11.94 11.94 11.94 0.2K
13:53 11.92 11.92 11.92 11.92 0.3K
13:54 11.93 11.93 11.93 11.93 0.1K
13:57 11.92 11.92 11.92 11.92 0.4K
13:59 11.93 11.94 11.93 11.94 0.3K
14:00 11.95 11.95 11.95 11.95 0.5K
14:01 11.95 11.95 11.94 11.94 0.3K
14:02 11.94 11.94 11.94 11.94 0.1K
14:04 11.94 11.94 11.94 11.94 0.1K
14:08 11.93 11.93 11.92 11.92 1.7K
14:14 11.86 11.87 11.86 11.87 8.2K
14:15 11.88 11.88 11.88 11.88 0.1K
14:18 11.90 11.90 11.90 11.90 1.0K
14:19 11.89 11.89 11.89 11.89 0.4K
14:20 11.88 11.88 11.88 11.88 0.1K
14:21 11.87 11.88 11.87 11.88 0.2K
14:24 11.87 11.88 11.87 11.88 0.2K
14:31 11.89 11.89 11.89 11.89 0.2K
14:33 11.86 11.86 11.86 11.86 0.3K
14:34 11.81 11.88 11.81 11.88 1.9K
14:35 11.90 11.91 11.89 11.89 4.3K
14:36 11.88 11.89 11.88 11.89 0.8K
14:37 11.90 11.90 11.90 11.90 0.5K
14:39 11.88 11.88 11.88 11.88 0.2K
14:40 11.88 11.88 11.88 11.88 0.1K
14:42 11.86 11.86 11.86 11.86 0.1K
14:45 11.88 11.88 11.88 11.88 0.7K
14:46 11.87 11.89 11.87 11.89 0.6K
14:47 11.89 11.89 11.89 11.89 0.1K
14:49 11.91 11.91 11.90 11.90 0.2K
14:54 11.88 11.88 11.88 11.88 0.2K
14:58 11.88 11.88 11.88 11.88 1.8K
15:02 11.85 11.85 11.85 11.85 0.1K
15:07 11.84 11.84 11.83 11.83 0.3K
15:08 11.83 11.83 11.83 11.83 0.2K
15:13 11.84 11.84 11.84 11.84 0.2K
15:17 11.84 11.84 11.84 11.84 0.1K
15:18 11.85 11.85 11.85 11.85 0.2K
15:19 11.85 11.85 11.85 11.85 0.8K
15:20 11.85 11.85 11.85 11.85 0.3K
15:30 11.85 11.85 11.85 11.85 1.1K
15:31 11.86 11.88 11.86 11.88 0.7K
15:35 11.89 11.89 11.89 11.89 0.2K
15:36 11.89 11.89 11.89 11.89 0.1K
15:37 11.92 11.92 11.90 11.90 4.4K
15:38 11.90 11.90 11.90 11.90 0.2K
15:39 11.90 11.90 11.90 11.90 0.5K
15:41 11.90 11.90 11.90 11.90 0.4K
15:43 11.91 11.91 11.91 11.91 0.7K
15:44 11.92 11.92 11.92 11.92 0.6K
15:45 11.92 11.92 11.92 11.92 0.2K
15:47 11.92 11.92 11.92 11.92 0.1K
15:48 11.91 11.91 11.91 11.91 0.4K
15:50 11.92 11.92 11.92 11.92 0.6K
15:53 11.92 11.92 11.92 11.92 1.0K
15:55 11.92 11.92 11.92 11.92 0.2K
15:58 11.92 11.92 11.92 11.92 1.8K
15:59 11.93 11.93 11.93 11.93 1.9K
날짜 시가 고가 저가 종가 거래량
2025-10-02 11.18 11.31 11.01 11.01 0.1M
2025-10-01 10.94 11.22 10.91 11.17 0.1M
2025-09-30 11.09 11.14 10.83 10.87 0.3M
2025-09-29 11.73 11.73 11.20 11.21 0.2M
2025-09-26 11.55 12.09 11.50 11.93 0.2M
2025-09-25 11.46 11.52 11.30 11.52 0.1M
2025-09-24 11.38 11.95 11.38 11.49 0.1M
2025-09-23 10.81 11.40 10.81 11.16 0.2M
2025-09-22 10.28 10.73 10.28 10.68 0.1M
2025-09-19 10.70 10.77 10.38 10.39 0.1M
2025-09-18 10.83 10.83 10.61 10.80 0.1M
2025-09-17 10.61 10.86 10.61 10.71 0.1M
2025-09-16 10.66 10.93 10.63 10.71 0.4M
2025-09-15 10.18 10.43 10.11 10.40 0.1M
2025-09-12 10.28 10.39 10.22 10.25 0.1M
2025-09-11 10.45 10.51 10.21 10.25 0.2M
2025-09-10 10.24 10.62 10.24 10.62 0.3M
2025-09-09 10.35 10.50 10.20 10.20 0.1M
2025-09-08 10.27 10.27 9.99 10.18 0.0M
2025-09-05 10.19 10.29 10.04 10.11 0.1M
2025-09-04 10.27 10.43 10.24 10.36 0.1M
2025-09-03 10.52 10.71 10.32 10.36 0.1M
2025-09-02 10.42 10.67 10.37 10.67 0.1M
2025-08-29 10.60 10.60 10.36 10.38 0.1M
2025-08-28 10.49 10.62 10.44 10.56 0.0M
2025-08-27 10.44 10.68 10.43 10.57 0.1M
2025-08-26 10.42 10.49 10.35 10.43 0.1M
2025-08-25 10.43 10.54 10.37 10.54 0.0M
2025-08-22 10.25 10.55 10.22 10.51 0.1M
2025-08-21 9.87 10.11 9.83 10.09 0.1M
2025-08-20 9.92 9.95 9.71 9.88 0.1M
2025-08-19 9.88 10.01 9.82 9.82 0.7M
2025-08-18 9.79 10.00 9.78 9.93 0.0M
2025-08-15 10.11 10.11 9.94 9.96 0.0M
2025-08-14 10.04 10.11 9.87 10.11 0.1M
2025-08-13 10.10 10.14 9.92 10.09 0.1M
2025-08-12 9.98 10.18 9.93 10.04 0.1M
2025-08-11 10.45 10.45 10.06 10.07 0.1M
2025-08-08 10.56 10.57 10.16 10.34 0.1M
2025-08-07 10.94 11.12 10.73 10.76 0.2M
2025-08-06 11.05 11.22 10.76 10.81 0.1M
2025-08-05 10.94 11.08 10.79 10.92 0.3M
2025-08-01 11.13 11.15 10.87 10.98 0.1M
2025-07-31 11.56 11.77 11.34 11.39 0.1M
2025-07-30 11.75 11.75 11.50 11.62 0.2M
2025-07-29 11.82 11.84 11.59 11.83 0.2M
2025-07-28 11.63 11.81 11.63 11.80 0.1M
2025-07-25 11.58 11.59 11.40 11.42 0.1M
2025-07-24 11.17 11.58 11.11 11.57 0.2M
2025-07-23 11.09 11.20 10.93 11.17 0.1M
2025-07-22 10.66 11.02 10.66 11.02 0.1M
2025-07-21 10.79 10.83 10.58 10.65 0.2M
2025-07-18 10.91 10.99 10.71 10.83 0.4M
2025-07-17 10.36 10.83 10.36 10.77 0.2M
2025-07-16 10.57 10.57 10.14 10.36 0.1M
2025-07-15 10.74 10.81 10.54 10.54 0.1M
2025-07-14 10.72 10.77 10.54 10.76 0.1M
2025-07-11 10.74 10.84 10.65 10.78 0.1M
2025-07-10 10.45 10.85 10.36 10.72 0.1M
2025-07-09 10.61 10.67 10.47 10.50 0.1M
2025-07-08 10.14 10.74 10.14 10.54 0.2M
2025-07-07 10.15 10.28 9.95 10.08 0.1M
2025-07-04 10.18 10.30 10.14 10.28 0.0M
2025-07-03 10.38 10.38 10.18 10.22 0.1M
2025-07-02 10.10 10.38 9.98 10.37 0.1M
2025-06-30 9.95 10.06 9.89 9.95 0.1M
2025-06-27 10.20 10.22 10.06 10.16 0.1M
2025-06-26 10.14 10.30 10.08 10.23 0.1M
2025-06-25 10.21 10.25 10.05 10.05 0.1M
2025-06-24 10.29 10.59 10.28 10.28 0.1M
2025-06-23 11.31 11.33 10.65 10.67 0.2M
2025-06-20 11.20 11.31 11.09 11.19 0.1M
2025-06-19 11.35 11.46 11.32 11.39 0.1M
2025-06-18 11.31 11.38 11.17 11.20 0.1M
2025-06-17 11.09 11.37 11.03 11.23 0.1M
2025-06-16 11.02 11.17 10.88 10.96 0.1M
2025-06-13 11.36 11.42 10.92 11.20 0.1M
2025-06-12 10.69 10.97 10.67 10.78 0.1M
2025-06-11 10.51 10.99 10.47 10.96 0.1M
2025-06-10 10.18 10.64 10.13 10.45 0.1M
2025-06-09 9.89 10.04 9.76 9.99 0.1M
2025-06-06 9.70 9.95 9.70 9.86 0.1M
2025-06-05 9.22 9.69 9.07 9.54 0.3M
2025-06-04 9.48 9.63 9.09 9.13 0.1M
2025-06-03 9.33 9.58 9.24 9.48 0.1M
2025-06-02 9.22 9.39 9.15 9.29 0.2M
2025-05-30 9.04 9.06 8.83 8.94 0.2M
2025-05-29 9.11 9.21 9.04 9.19 0.1M
2025-05-28 9.23 9.26 9.00 9.08 0.1M
2025-05-27 8.82 9.07 8.78 9.07 0.2M
2025-05-26 8.80 9.00 8.80 9.00 0.1M
2025-05-23 8.81 8.95 8.64 8.77 0.2M
2025-05-22 8.77 8.89 8.65 8.86 0.1M
2025-05-21 9.09 9.14 8.94 8.95 0.2M
2025-05-20 9.06 9.23 8.96 9.12 0.1M
2025-05-16 9.53 9.56 9.29 9.37 0.1M
2025-05-15 9.60 9.62 9.30 9.46 0.1M
2025-05-14 9.66 9.92 9.66 9.90 0.1M
2025-05-13 9.35 9.89 9.29 9.82 0.2M
2025-05-12 9.56 9.61 9.26 9.31 0.2M
2025-05-09 8.91 8.99 8.78 8.92 0.1M
2025-05-08 8.65 8.77 8.18 8.73 0.4M
2025-05-07 8.63 8.63 8.31 8.50 0.2M
2025-05-06 8.46 8.62 8.22 8.60 0.1M
2025-05-05 8.46 8.51 8.33 8.34 0.1M
2025-05-02 8.67 8.80 8.43 8.73 0.1M
2025-05-01 8.38 8.64 8.36 8.55 0.2M
2025-04-30 8.63 8.63 8.25 8.32 0.2M
2025-04-29 8.82 8.89 8.68 8.80 0.1M
2025-04-28 8.89 8.98 8.79 8.92 0.1M
2025-04-25 8.69 9.00 8.68 8.88 0.1M
2025-04-24 9.01 9.01 8.76 8.80 0.1M
2025-04-23 9.31 9.31 8.84 8.90 0.1M
2025-04-22 9.04 9.20 8.98 9.03 0.1M
2025-04-21 8.86 8.87 8.68 8.82 0.1M
2025-04-17 8.93 9.21 8.86 9.02 0.1M
2025-04-16 8.60 9.00 8.60 8.77 0.1M
2025-04-15 8.67 8.86 8.50 8.54 0.2M
2025-04-14 8.79 8.83 8.42 8.71 0.3M
2025-04-11 8.01 8.54 7.93 8.45 0.2M
2025-04-10 8.86 8.86 7.84 8.03 0.4M
2025-04-09 7.34 9.40 7.31 9.29 0.4M
2025-04-08 8.92 8.94 7.62 7.72 0.3M
2025-04-07 8.22 8.99 8.10 8.64 0.2M
2025-04-04 9.38 9.61 8.55 8.69 0.3M
2025-04-03 10.86 11.10 10.28 10.30 0.3M
2025-04-02 11.31 11.74 11.31 11.74 0.1M
2025-04-01 11.56 11.60 11.33 11.49 0.2M
2025-03-31 11.57 11.69 11.41 11.66 0.1M
2025-03-28 11.73 11.81 11.62 11.69 0.1M
2025-03-27 11.77 11.88 11.66 11.80 0.0M
2025-03-26 11.92 12.07 11.85 11.85 0.1M
2025-03-25 11.99 12.06 11.77 11.84 0.1M
2025-03-24 11.86 11.95 11.79 11.85 0.1M
2025-03-21 11.80 11.82 11.63 11.81 0.1M
2025-03-20 11.39 11.92 11.39 11.81 0.3M
2025-03-19 11.33 11.55 11.33 11.48 0.1M
2025-03-18 11.32 11.39 11.19 11.32 0.1M
2025-03-17 11.18 11.38 11.18 11.25 0.2M
2025-03-14 10.81 11.16 10.79 11.16 0.2M
2025-03-13 11.39 11.53 10.72 10.77 0.2M
2025-03-12 11.26 11.78 11.18 11.74 0.2M
2025-03-11 10.65 11.21 10.62 11.17 0.2M
2025-03-10 10.80 10.96 10.51 10.58 0.1M
2025-03-07 10.97 11.20 10.77 10.84 0.1M
2025-03-06 10.85 10.99 10.16 10.70 0.4M
2025-03-05 11.01 11.09 10.51 10.92 0.3M
2025-03-04 10.84 11.29 10.67 11.15 0.2M
2025-03-03 12.36 12.53 11.15 11.23 0.1M
2025-02-28 12.10 12.32 11.97 12.29 0.1M
2025-02-27 12.28 12.44 12.22 12.22 0.1M
2025-02-26 12.27 12.32 12.05 12.09 0.1M
2025-02-25 12.52 12.61 12.24 12.26 0.3M
2025-02-24 12.65 12.68 12.50 12.57 0.1M
2025-02-21 13.02 13.04 12.66 12.69 0.1M
2025-02-20 12.97 13.16 12.93 13.14 0.0M
2025-02-19 12.97 13.20 12.97 13.01 0.1M
2025-02-18 12.82 12.97 12.72 12.91 0.1M
2025-02-14 13.00 13.12 12.63 12.77 0.1M
2025-02-13 13.18 13.19 12.84 12.94 0.1M
2025-02-12 13.70 13.71 13.16 13.23 0.1M
2025-02-11 13.61 14.00 13.61 13.79 0.1M
2025-02-10 13.17 13.58 13.17 13.57 0.1M
2025-02-07 13.00 13.08 12.91 12.95 0.1M
2025-02-06 13.26 13.26 12.76 12.89 0.1M
2025-02-05 13.18 13.32 13.08 13.14 0.1M
2025-02-04 12.89 13.30 12.85 13.25 0.1M
2025-02-03 13.05 13.39 12.99 13.12 0.1M
2025-01-31 13.72 13.72 13.38 13.40 0.1M
2025-01-30 13.89 13.96 13.59 13.74 0.1M
2025-01-29 13.66 13.82 13.52 13.79 0.1M
2025-01-28 13.76 13.76 13.48 13.64 0.1M
2025-01-27 13.85 14.00 13.65 13.78 0.1M
2025-01-24 14.32 14.32 13.88 14.03 0.1M
2025-01-23 14.63 14.80 14.25 14.32 0.1M
2025-01-22 14.42 14.75 14.40 14.46 0.1M
2025-01-21 14.62 14.63 14.29 14.46 0.1M
2025-01-20 14.64 14.91 14.64 14.87 0.0M
2025-01-17 14.64 14.77 14.49 14.65 0.1M
2025-01-16 14.82 14.90 14.54 14.66 0.1M
2025-01-15 14.91 14.96 14.67 14.75 0.1M
2025-01-14 14.55 14.93 14.55 14.79 0.1M
2025-01-13 14.75 15.11 14.64 14.66 0.1M
2025-01-10 14.95 15.10 14.70 14.72 0.1M
2025-01-09 14.70 14.70 14.61 14.65 0.0M
2025-01-08 14.60 14.71 14.44 14.65 0.1M
2025-01-07 14.50 14.72 14.44 14.65 0.1M
2025-01-06 14.45 14.64 14.39 14.44 0.1M
2025-01-03 14.22 14.30 14.11 14.26 0.1M
2025-01-02 13.81 14.16 13.81 14.15 0.1M