VersaBank

VBNK
🏛️ 미국 →
12.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.79 12.79 12.79 12.79 0.3K
09:33 12.59 12.59 12.59 12.59 0.4K
09:36 12.81 12.81 12.81 12.81 0.2K
09:53 12.80 12.80 12.80 12.80 0.5K
09:58 12.68 12.68 12.68 12.67 0.1K
10:10 12.70 12.70 12.70 12.70 0.1K
10:11 12.70 12.70 12.70 12.70 0.1K
10:23 12.69 12.69 12.69 12.69 0.2K
10:36 12.61 12.61 12.61 12.61 0.5K
10:57 12.62 12.62 12.62 12.62 0.1K
11:00 12.66 12.66 12.66 12.66 1.6K
11:31 12.63 12.63 12.63 12.63 0.8K
11:32 12.68 12.68 12.68 12.68 1.0K
11:33 12.63 12.67 12.63 12.67 0.6K
11:38 12.63 12.63 12.63 12.63 0.3K
11:49 12.59 12.59 12.59 12.59 0.4K
11:53 12.61 12.61 12.58 12.58 1.1K
12:35 12.61 12.61 12.61 12.61 5.7K
12:46 12.60 12.60 12.60 12.60 0.2K
12:57 12.61 12.61 12.61 12.61 0.7K
12:59 12.58 12.58 12.58 12.58 0.9K
13:22 12.56 12.56 12.56 12.56 1.2K
13:32 12.56 12.56 12.56 12.56 0.3K
13:33 12.67 12.67 12.67 12.67 1.9K
13:43 12.64 12.64 12.64 12.64 0.2K
13:45 12.63 12.63 12.63 12.63 0.3K
13:46 12.63 12.63 12.63 12.63 0.1K
13:50 12.64 12.64 12.64 12.64 1.5K
14:09 12.69 12.69 12.69 12.69 0.7K
14:10 12.69 12.69 12.69 12.69 0.7K
14:26 12.70 12.70 12.67 12.67 1.0K
14:30 12.67 12.67 12.67 12.67 1.0K
14:32 12.67 12.67 12.67 12.67 0.5K
14:33 12.67 12.67 12.67 12.67 0.6K
14:34 12.67 12.67 12.67 12.67 0.7K
14:39 12.67 12.67 12.67 12.67 0.3K
14:41 12.67 12.67 12.67 12.67 0.1K
14:47 12.70 12.70 12.70 12.70 4.1K
14:48 12.66 12.66 12.66 12.66 0.9K
15:15 12.61 12.61 12.61 12.61 0.4K
15:17 12.60 12.60 12.60 12.60 0.2K
15:25 12.67 12.67 12.63 12.63 2.4K
15:26 12.67 12.68 12.67 12.68 4.4K
15:28 12.71 12.71 12.71 12.71 0.3K
15:30 12.65 12.65 12.65 12.65 0.3K
15:37 12.66 12.66 12.66 12.66 0.6K
15:48 12.68 12.68 12.68 12.68 0.5K
15:49 12.65 12.65 12.65 12.65 0.3K
15:52 12.69 12.69 12.69 12.69 3.6K
15:55 12.66 12.66 12.66 12.66 0.9K
15:56 12.68 12.71 12.68 12.71 12.8K
15:57 12.72 12.72 12.71 12.71 0.8K
15:58 12.71 12.71 12.71 12.71 0.2K
15:59 12.69 12.72 12.69 12.72 2.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.51 12.61 12.13 12.21 0.1M
2025-09-29 12.76 12.83 12.38 12.58 0.1M
2025-09-26 12.66 12.76 12.50 12.76 0.0M
2025-09-25 12.60 12.60 12.48 12.53 0.1M
2025-09-24 12.80 12.81 12.54 12.72 0.1M
2025-09-23 12.74 12.97 12.57 12.70 0.1M
2025-09-22 12.65 12.83 12.64 12.81 0.0M
2025-09-19 12.73 13.01 12.65 12.70 0.1M
2025-09-18 12.58 12.77 12.32 12.73 0.1M
2025-09-17 12.30 12.66 12.30 12.49 0.1M
2025-09-16 12.20 12.36 12.12 12.29 0.1M
2025-09-15 11.92 12.27 11.90 12.26 0.1M
2025-09-12 12.07 12.13 11.89 11.90 0.1M
2025-09-11 12.15 12.30 12.03 12.12 0.1M
2025-09-10 12.04 12.35 12.04 12.14 0.1M
2025-09-09 11.79 12.17 11.79 12.05 0.1M
2025-09-08 12.18 12.35 11.79 11.81 0.1M
2025-09-05 12.01 12.17 11.62 12.10 0.1M
2025-09-04 11.52 12.14 11.15 11.96 0.2M
2025-09-03 11.00 11.36 11.00 11.36 0.2M
2025-09-02 11.00 11.12 10.85 11.02 0.0M
2025-08-29 10.92 11.05 10.79 10.97 0.0M
2025-08-28 11.26 11.29 10.90 10.90 0.1M
2025-08-27 10.89 11.29 10.81 11.23 0.2M
2025-08-26 10.70 11.15 10.62 10.90 0.2M
2025-08-25 10.90 10.90 10.61 10.65 0.0M
2025-08-22 10.77 11.06 10.63 10.93 0.1M
2025-08-21 10.65 10.81 10.51 10.77 0.1M
2025-08-20 10.74 10.86 10.47 10.75 0.1M
2025-08-19 10.65 10.85 10.57 10.72 0.1M
2025-08-18 10.80 10.80 10.54 10.65 0.0M
2025-08-15 10.62 10.85 10.58 10.78 0.1M
2025-08-14 10.60 10.69 10.50 10.54 0.1M
2025-08-13 10.38 10.65 10.24 10.65 0.1M
2025-08-12 10.16 10.43 10.10 10.38 0.3M
2025-08-11 10.32 10.33 10.10 10.10 0.1M
2025-08-08 10.60 10.69 10.17 10.26 0.2M
2025-08-07 11.16 11.16 10.52 10.52 0.1M
2025-08-06 11.12 11.15 11.04 11.08 0.0M
2025-08-05 11.17 11.36 11.06 11.12 0.0M
2025-08-04 11.46 11.70 11.00 11.02 0.1M
2025-08-01 11.67 11.79 11.34 11.37 0.1M
2025-07-31 11.74 11.94 11.70 11.82 0.1M
2025-07-30 11.74 11.81 11.69 11.80 0.1M
2025-07-29 11.57 11.76 11.57 11.70 0.0M
2025-07-28 11.60 11.68 11.56 11.60 0.0M
2025-07-25 11.60 11.65 11.55 11.57 0.0M
2025-07-24 11.75 11.75 11.58 11.58 0.0M
2025-07-23 11.71 11.77 11.63 11.72 0.0M
2025-07-22 11.59 11.65 11.50 11.58 0.0M
2025-07-21 11.55 11.61 11.55 11.55 0.0M
2025-07-18 11.56 11.62 11.50 11.55 0.0M
2025-07-17 11.58 11.75 11.53 11.56 0.0M
2025-07-16 11.42 11.57 11.31 11.55 0.1M
2025-07-15 11.50 11.50 11.27 11.42 0.0M
2025-07-14 11.66 11.66 11.35 11.38 0.1M
2025-07-11 11.71 11.75 11.60 11.64 0.1M
2025-07-10 11.74 11.78 11.70 11.76 0.0M
2025-07-09 11.75 11.80 11.65 11.69 0.0M
2025-07-08 11.64 11.75 11.60 11.70 0.0M
2025-07-07 11.53 11.73 11.53 11.62 0.0M
2025-07-03 11.62 11.75 11.56 11.60 0.0M
2025-07-02 11.75 11.75 11.44 11.62 0.0M
2025-07-01 11.45 11.61 11.35 11.46 0.0M
2025-06-30 11.55 11.55 11.35 11.40 0.0M
2025-06-27 11.55 11.56 11.35 11.41 0.0M
2025-06-26 11.32 11.53 11.25 11.53 0.0M
2025-06-25 11.42 11.42 11.26 11.28 0.0M
2025-06-24 11.40 11.56 11.34 11.49 0.1M
2025-06-23 11.25 11.40 11.15 11.35 0.1M
2025-06-20 11.20 11.29 11.17 11.29 0.1M
2025-06-18 11.17 11.40 11.10 11.20 0.0M
2025-06-17 11.15 11.26 11.11 11.17 0.2M
2025-06-16 11.15 11.26 11.12 11.18 0.1M
2025-06-13 11.11 11.33 10.93 11.03 0.1M
2025-06-12 11.18 11.28 11.07 11.25 0.0M
2025-06-11 11.26 11.32 11.17 11.17 0.1M
2025-06-10 10.98 11.29 10.98 11.22 0.1M
2025-06-09 10.55 11.15 10.53 11.15 0.1M
2025-06-06 10.54 10.70 10.39 10.39 0.1M
2025-06-05 10.68 10.85 10.37 10.40 0.2M
2025-06-04 11.74 11.75 10.69 10.81 0.2M
2025-06-03 11.34 11.83 11.26 11.56 0.1M
2025-06-02 11.51 11.51 11.14 11.27 0.0M
2025-05-30 11.75 11.82 11.53 11.63 0.0M
2025-05-29 11.92 12.00 11.57 11.78 0.0M
2025-05-28 11.88 11.92 11.72 11.81 0.0M
2025-05-27 11.85 12.00 11.79 11.88 0.0M
2025-05-23 11.45 11.80 11.45 11.68 0.0M
2025-05-22 11.17 11.68 11.17 11.60 0.0M
2025-05-21 11.44 11.69 11.32 11.38 0.0M
2025-05-20 11.50 11.62 11.30 11.54 0.0M
2025-05-19 11.23 11.67 11.17 11.54 0.0M
2025-05-16 11.22 11.32 11.14 11.25 0.0M
2025-05-15 11.36 11.36 11.03 11.09 0.0M
2025-05-14 11.53 11.53 11.20 11.35 0.0M
2025-05-13 11.30 11.62 11.24 11.45 0.0M
2025-05-12 11.15 11.56 11.15 11.19 0.0M
2025-05-09 11.18 11.23 11.08 11.08 0.0M
2025-05-08 11.05 11.50 11.05 11.15 0.0M
2025-05-07 11.09 11.37 10.95 11.04 0.0M
2025-05-06 11.09 11.18 10.95 11.05 0.0M
2025-05-05 11.19 11.30 11.10 11.10 0.0M
2025-05-02 11.40 11.47 11.23 11.26 0.0M
2025-05-01 11.04 11.33 11.04 11.21 0.0M
2025-04-30 11.13 11.24 10.95 11.08 0.0M
2025-04-29 11.08 11.52 11.08 11.35 0.0M
2025-04-28 10.80 11.17 10.80 11.04 0.1M
2025-04-25 11.45 11.47 10.76 10.83 0.2M
2025-04-24 11.12 11.38 11.09 11.35 0.1M
2025-04-23 11.41 11.65 11.04 11.13 0.1M
2025-04-22 11.17 11.19 10.86 11.02 0.1M
2025-04-21 10.99 11.13 10.60 10.78 0.1M
2025-04-17 9.82 11.33 9.82 11.22 0.2M
2025-04-16 9.71 9.76 9.59 9.74 0.0M
2025-04-15 9.67 10.01 9.67 9.72 0.0M
2025-04-14 9.38 9.71 9.38 9.65 0.0M
2025-04-11 9.11 9.39 8.93 9.35 0.0M
2025-04-10 9.61 9.61 9.02 9.05 0.0M
2025-04-09 8.88 9.90 8.55 9.90 0.2M
2025-04-08 9.28 9.58 8.75 8.89 0.1M
2025-04-07 8.80 9.29 8.51 9.03 0.2M
2025-04-04 9.42 9.42 8.71 9.19 0.4M
2025-04-03 10.00 10.21 9.58 9.63 0.1M
2025-04-02 10.22 10.29 10.00 10.25 0.1M
2025-04-01 10.38 10.38 10.17 10.23 0.0M
2025-03-31 9.81 10.41 9.80 10.36 0.1M
2025-03-28 9.95 9.99 9.76 9.90 0.0M
2025-03-27 10.15 10.24 9.95 10.02 0.1M
2025-03-26 10.22 10.26 10.12 10.22 0.0M
2025-03-25 10.45 10.49 10.20 10.23 0.0M
2025-03-24 10.22 10.55 10.22 10.31 0.1M
2025-03-21 10.25 10.30 10.10 10.11 0.1M
2025-03-20 10.37 10.49 10.29 10.33 0.0M
2025-03-19 10.35 10.53 10.22 10.42 0.0M
2025-03-18 10.47 10.50 10.29 10.36 0.0M
2025-03-17 10.26 10.64 10.26 10.46 0.1M
2025-03-14 9.95 10.36 9.95 10.31 0.1M
2025-03-13 10.01 10.13 9.82 9.88 0.1M
2025-03-12 10.05 10.09 9.91 9.98 0.0M
2025-03-11 10.00 10.36 9.98 10.05 0.2M
2025-03-10 10.47 10.47 9.84 9.94 0.2M
2025-03-07 10.61 10.77 10.10 10.52 0.2M
2025-03-06 10.29 10.70 9.76 10.67 0.4M
2025-03-05 11.25 11.48 10.29 10.43 0.6M
2025-03-04 12.06 12.07 11.43 11.92 0.2M
2025-03-03 12.50 12.61 12.00 12.12 0.1M
2025-02-28 12.54 12.67 12.36 12.49 0.0M
2025-02-27 12.93 12.93 12.57 12.66 0.1M
2025-02-26 12.94 13.22 12.86 12.86 0.0M
2025-02-25 12.69 12.99 12.57 12.93 0.1M
2025-02-24 12.80 12.80 12.38 12.64 0.1M
2025-02-21 13.10 13.10 12.65 12.69 0.1M
2025-02-20 13.44 13.45 13.07 13.18 0.0M
2025-02-19 13.47 13.47 13.09 13.39 0.1M
2025-02-18 13.67 13.86 13.48 13.54 0.1M
2025-02-14 13.82 13.83 13.54 13.66 0.0M
2025-02-13 13.65 13.83 13.36 13.68 0.1M
2025-02-12 13.65 13.75 13.40 13.62 0.1M
2025-02-11 13.82 13.89 13.62 13.76 0.1M
2025-02-10 13.75 14.15 13.75 13.89 0.1M
2025-02-07 14.15 14.23 13.82 14.00 0.1M
2025-02-06 14.15 14.27 13.96 14.20 0.1M
2025-02-05 14.35 14.45 13.98 14.09 0.1M
2025-02-04 13.69 14.46 13.69 14.35 0.2M
2025-02-03 13.48 13.93 13.06 13.70 0.2M
2025-01-31 13.49 14.00 13.37 13.84 0.2M
2025-01-30 13.36 13.60 13.31 13.47 0.1M
2025-01-29 13.42 13.50 13.21 13.28 0.0M
2025-01-28 13.56 13.66 13.44 13.45 0.1M
2025-01-27 13.40 13.45 13.15 13.44 0.1M
2025-01-24 13.49 13.49 13.15 13.27 0.0M
2025-01-23 13.43 13.58 13.22 13.24 0.0M
2025-01-22 13.67 13.67 13.43 13.58 0.0M
2025-01-21 13.38 13.73 13.38 13.71 0.1M
2025-01-17 13.39 13.48 13.26 13.31 0.1M
2025-01-16 13.70 13.70 13.29 13.30 0.1M
2025-01-15 13.85 13.85 13.52 13.67 0.1M
2025-01-14 13.50 13.71 13.22 13.59 0.1M
2025-01-13 13.29 13.52 13.19 13.45 0.1M
2025-01-10 13.45 13.55 13.17 13.43 0.1M
2025-01-08 13.67 13.68 13.31 13.57 0.1M
2025-01-07 14.30 14.30 13.61 13.65 0.1M
2025-01-06 13.83 14.33 13.70 14.20 0.2M
2025-01-03 13.82 13.84 13.46 13.70 0.1M
2025-01-02 13.95 14.08 13.49 13.72 0.1M