Verses Tech

VRSSD
🏛️ 미국 →
4.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 32.22 32.27 31.05 31.05 0.0M
2023-12-28 33.48 34.56 31.32 31.86 0.0M
2023-12-27 35.37 35.37 29.70 33.40 0.0M
2023-12-26 34.42 36.18 33.75 35.10 0.0M
2023-12-22 36.90 39.42 33.75 33.75 0.0M
2023-12-21 36.45 39.45 36.45 37.80 0.0M
2023-12-20 31.05 36.72 30.51 34.02 0.0M
2023-12-19 27.00 30.51 27.00 30.24 0.0M
2023-12-18 26.46 28.62 26.46 28.02 0.0M
2023-12-15 26.86 27.81 26.52 26.73 0.0M
2023-12-14 26.46 26.86 25.59 26.86 0.0M
2023-12-13 26.00 26.61 25.73 26.19 0.0M
2023-12-12 26.46 26.98 25.38 25.96 0.0M
2023-12-11 26.11 26.84 24.84 25.98 0.0M
2023-12-08 23.98 25.43 23.43 25.43 0.0M
2023-12-07 21.87 23.76 21.87 23.24 0.0M
2023-12-06 22.95 24.30 21.87 22.84 0.0M
2023-12-05 24.66 24.66 22.95 23.08 0.0M
2023-12-04 24.30 25.10 23.74 24.30 0.0M
2023-12-01 25.76 25.76 24.36 24.62 0.0M
2023-11-30 23.76 26.44 23.76 25.36 0.0M
2023-11-29 24.30 25.92 23.92 24.08 0.0M
2023-11-28 25.14 27.27 25.14 25.65 0.0M
2023-11-27 27.81 29.16 25.92 26.64 0.0M
2023-11-24 28.08 28.35 27.00 27.70 0.0M
2023-11-22 28.62 29.24 25.92 28.08 0.0M
2023-11-21 27.54 30.24 27.00 28.48 0.0M
2023-11-20 23.49 28.19 22.95 28.08 0.0M
2023-11-17 22.27 24.47 21.60 23.49 0.0M
2023-11-16 21.87 23.74 21.72 22.14 0.0M
2023-11-15 24.57 25.24 23.00 23.06 0.0M
2023-11-14 22.41 24.84 22.41 24.18 0.0M
2023-11-13 22.68 24.84 22.68 23.58 0.0M
2023-11-10 24.70 25.33 23.33 23.33 0.0M
2023-11-09 24.36 25.65 22.95 24.34 0.0M
2023-11-08 25.38 25.38 22.61 24.55 0.0M
2023-11-07 21.88 25.18 21.85 24.65 0.0M
2023-11-06 27.54 27.54 23.27 24.31 0.0M
2023-11-03 26.57 29.16 26.46 26.87 0.0M
2023-11-02 24.89 27.81 23.94 27.81 0.0M
2023-11-01 28.35 29.70 25.11 26.43 0.0M
2023-10-31 26.73 28.35 26.07 28.08 0.0M
2023-10-30 22.00 25.90 21.61 25.53 0.0M
2023-10-27 19.40 22.04 18.09 21.41 0.0M
2023-10-26 16.20 18.05 16.04 17.71 0.0M
2023-10-25 17.95 19.40 15.20 16.19 0.0M
2023-10-24 22.95 23.17 18.48 18.48 0.0M
2023-10-23 24.83 24.83 22.48 22.95 0.0M
2023-10-20 24.30 25.17 24.30 24.35 0.0M
2023-10-19 26.14 26.14 24.53 24.57 0.0M
2023-10-18 25.11 26.64 25.11 25.21 0.0M
2023-10-17 26.04 26.85 25.65 26.32 0.0M
2023-10-16 27.54 28.35 26.04 26.04 0.0M
2023-10-13 27.00 29.16 27.00 27.54 0.0M
2023-10-12 28.89 29.16 27.81 27.95 0.0M
2023-10-11 28.89 29.16 27.54 29.16 0.0M
2023-10-10 25.79 28.08 25.65 28.08 0.0M
2023-10-09 25.49 25.78 23.76 25.65 0.0M
2023-10-06 24.57 25.49 24.16 24.30 0.0M
2023-10-05 25.35 25.80 24.19 24.56 0.0M
2023-10-04 27.07 27.54 24.84 24.96 0.0M
2023-10-03 27.27 27.54 26.32 26.46 0.0M
2023-10-02 27.81 28.35 26.33 26.39 0.0M
2023-09-29 28.89 28.89 26.85 27.00 0.0M
2023-09-28 29.70 29.70 27.00 27.00 0.0M
2023-09-27 28.62 30.24 27.54 28.08 0.0M
2023-09-26 32.40 32.40 27.54 27.81 0.0M
2023-09-25 28.89 32.93 28.89 31.05 0.0M
2023-09-22 23.76 29.97 23.76 29.43 0.0M
2023-09-21 24.57 25.25 23.63 24.37 0.0M
2023-09-20 25.94 26.02 24.03 24.84 0.0M
2023-09-19 24.03 26.33 24.03 25.38 0.0M
2023-09-18 23.36 25.35 23.36 25.14 0.0M
2023-09-15 24.65 25.11 24.17 24.84 0.0M
2023-09-14 23.97 24.53 23.74 24.19 0.0M
2023-09-13 24.42 24.52 23.76 23.90 0.0M
2023-09-12 23.76 24.84 23.61 24.06 0.0M
2023-09-11 24.98 25.89 24.03 24.44 0.0M
2023-09-08 23.76 25.51 23.76 25.19 0.0M
2023-09-07 22.95 25.83 22.95 24.34 0.0M
2023-09-06 25.92 26.19 23.98 24.18 0.0M
2023-09-05 24.84 25.52 23.76 24.83 0.0M
2023-09-01 24.57 25.38 22.60 24.53 0.0M
2023-08-31 25.65 25.92 24.21 24.84 0.0M
2023-08-30 28.08 28.08 24.70 25.46 0.0M
2023-08-29 27.54 28.35 25.65 25.92 0.0M
2023-08-28 29.97 29.97 26.73 27.00 0.0M
2023-08-25 29.43 29.57 27.81 28.35 0.0M
2023-08-24 29.70 30.51 27.27 28.89 0.0M
2023-08-23 29.16 29.16 26.19 28.64 0.0M
2023-08-22 24.57 27.81 24.30 27.54 0.0M
2023-08-21 28.08 30.38 23.38 24.57 0.0M
2023-08-18 29.16 31.32 25.92 29.70 0.0M
2023-08-17 31.32 34.29 31.05 31.32 0.0M
2023-08-16 33.48 36.18 32.13 32.13 0.0M
2023-08-15 35.37 37.80 32.94 33.48 0.0M
2023-08-14 34.83 36.99 33.75 36.09 0.0M
2023-08-11 35.91 35.91 34.40 34.83 0.0M
2023-08-10 37.28 38.07 32.76 35.64 0.0M
2023-08-09 34.29 37.80 34.02 37.26 0.0M
2023-08-08 31.32 34.02 29.97 34.02 0.0M
2023-08-07 30.24 31.86 29.70 31.86 0.0M
2023-08-04 33.21 33.48 28.57 29.70 0.0M
2023-08-03 36.72 38.88 34.29 34.56 0.0M
2023-08-02 38.40 38.88 36.72 36.99 0.0M
2023-08-01 40.77 40.77 38.61 38.88 0.0M
2023-07-31 41.85 41.85 39.96 40.99 0.0M
2023-07-28 42.12 42.12 40.77 41.04 0.0M
2023-07-27 40.50 41.79 39.96 41.58 0.0M
2023-07-26 40.77 41.86 39.69 39.69 0.0M
2023-07-25 42.39 43.74 39.31 40.23 0.0M
2023-07-24 44.01 45.90 42.39 42.39 0.0M
2023-07-21 41.72 44.55 41.58 44.17 0.0M
2023-07-20 42.89 44.55 41.31 41.85 0.0M
2023-07-19 42.39 44.55 40.50 42.12 0.0M
2023-07-18 42.00 42.39 39.58 42.12 0.0M
2023-07-17 38.48 42.39 38.20 42.39 0.0M
2023-07-14 39.96 41.04 36.72 39.15 0.0M
2023-07-13 37.80 41.04 37.80 39.96 0.0M
2023-07-12 37.80 38.61 36.45 38.61 0.0M
2023-07-11 37.80 38.61 35.91 37.66 0.0M
2023-07-10 40.77 41.85 37.76 37.80 0.0M
2023-07-07 38.27 41.04 36.99 40.69 0.0M
2023-07-06 41.58 42.07 36.45 37.53 0.0M
2023-07-05 43.20 44.01 41.00 41.85 0.0M
2023-07-03 44.82 47.25 44.55 45.77 0.0M
2023-06-30 47.25 47.79 43.43 44.69 0.0M
2023-06-29 45.90 48.87 44.72 47.25 0.0M
2023-06-28 46.71 47.25 43.20 44.28 0.0M
2023-06-27 50.76 51.30 42.66 46.25 0.0M
2023-06-26 41.85 58.59 41.85 50.76 0.0M
2023-06-23 46.98 47.25 40.77 41.04 0.0M
2023-06-22 53.19 53.19 47.79 48.33 0.0M
2023-06-21 56.70 57.24 52.65 54.00 0.0M
2023-06-20 56.71 58.86 53.98 56.70 0.0M
2023-06-16 57.11 59.58 52.38 58.97 0.0M
2023-06-15 61.02 61.83 57.24 57.24 0.0M
2023-06-14 59.94 62.10 58.86 60.75 0.0M
2023-06-13 59.40 60.21 56.97 58.78 0.0M
2023-06-12 52.65 58.59 52.65 56.80 0.0M
2023-06-09 52.65 53.46 48.60 52.92 0.0M
2023-06-08 58.32 61.56 46.71 53.73 0.1M
2023-06-07 67.50 69.93 57.78 58.32 0.1M
2023-06-06 72.90 74.96 57.87 68.58 0.1M
2023-06-05 59.40 70.53 58.86 70.53 0.1M
2023-06-02 47.25 58.32 45.04 56.43 0.0M
2023-06-01 48.60 49.68 44.28 45.49 0.0M
2023-05-31 51.03 51.30 45.90 47.79 0.0M
2023-05-30 51.03 51.30 45.09 49.68 0.1M
2023-05-26 41.85 43.47 39.69 43.20 0.0M
2023-05-25 38.34 40.50 35.64 40.23 0.0M
2023-05-24 33.75 35.10 33.75 34.83 0.0M
2023-05-23 38.07 38.34 33.21 34.02 0.0M
2023-05-22 34.83 37.66 32.67 36.18 0.0M
2023-05-19 35.10 35.12 32.00 33.21 0.0M
2023-05-18 33.75 35.37 32.80 32.94 0.0M
2023-05-17 33.75 34.56 31.59 32.94 0.0M
2023-05-16 35.10 35.10 32.67 32.83 0.0M
2023-05-15 31.32 35.64 31.32 34.02 0.0M
2023-05-12 32.94 34.26 31.07 32.67 0.0M
2023-05-11 35.10 35.64 32.24 32.67 0.0M
2023-05-10 35.37 35.37 32.94 34.56 0.0M
2023-05-09 35.37 35.91 32.40 32.67 0.0M
2023-05-08 33.21 36.18 32.42 35.37 0.0M
2023-05-05 31.89 32.67 31.05 31.86 0.0M
2023-05-04 31.05 32.13 30.51 32.13 0.0M
2023-05-03 32.09 33.75 30.38 31.32 0.0M
2023-05-02 33.75 33.75 30.78 32.13 0.0M
2023-05-01 34.56 36.45 32.51 32.94 0.0M
2023-04-28 32.13 33.26 29.70 33.21 0.0M
2023-04-27 32.13 32.13 30.24 31.86 0.0M
2023-04-26 27.81 31.05 27.14 30.51 0.0M
2023-04-25 28.35 29.77 26.46 27.54 0.0M
2023-04-24 31.33 31.59 29.43 29.70 0.0M
2023-04-21 33.32 33.48 31.32 31.32 0.0M
2023-04-20 32.40 33.75 32.40 33.05 0.0M
2023-04-19 32.13 32.94 31.59 32.13 0.0M
2023-04-18 33.52 34.56 31.54 32.40 0.0M
2023-04-17 34.51 34.83 32.40 33.91 0.0M
2023-04-14 34.02 34.83 32.34 32.94 0.0M
2023-04-13 37.53 37.53 32.67 35.10 0.0M
2023-04-12 31.59 36.18 31.32 32.94 0.0M
2023-04-11 33.48 34.02 31.05 31.86 0.0M
2023-04-10 30.24 34.02 29.57 32.94 0.0M
2023-04-06 28.62 30.51 27.00 30.24 0.0M
2023-04-05 28.35 28.62 25.65 28.62 0.0M
2023-04-04 33.21 33.75 27.93 28.35 0.0M
2023-04-03 35.10 38.88 30.51 32.40 0.0M
2023-03-31 32.40 48.60 28.92 34.02 0.0M
2023-03-30 24.48 33.75 23.54 28.18 0.0M
2023-03-29 21.60 23.70 21.33 23.40 0.0M
2023-03-28 19.77 22.07 19.37 20.85 0.0M
2023-03-27 17.38 20.90 17.38 19.57 0.0M
2023-03-24 17.36 21.60 17.36 17.55 0.0M
2023-03-23 18.38 19.68 17.88 18.30 0.0M
2023-03-22 18.52 19.48 18.31 18.36 0.0M
2023-03-21 17.28 18.63 17.01 18.51 0.0M
2023-03-20 20.79 20.79 16.99 17.28 0.0M
2023-03-17 19.44 20.79 17.82 17.82 0.0M
2023-03-16 17.78 19.71 17.67 18.63 0.0M
2023-03-15 18.90 19.71 16.92 16.92 0.0M
2023-03-14 19.94 20.25 18.89 18.95 0.0M
2023-03-13 21.60 21.60 18.53 19.71 0.0M
2023-03-10 24.30 24.30 19.36 19.63 0.0M
2023-03-09 22.14 23.49 20.52 21.78 0.0M
2023-03-08 19.22 21.26 17.55 19.57 0.0M
2023-03-07 19.84 20.88 18.58 19.05 0.0M
2023-03-06 22.95 22.95 19.93 19.95 0.0M
2023-03-03 18.90 22.41 18.90 22.39 0.0M
2023-03-02 19.44 19.44 18.09 18.90 0.0M
2023-03-01 18.90 19.25 18.09 18.79 0.0M
2023-02-28 17.01 17.83 17.01 17.82 0.0M
2023-02-27 18.90 18.90 17.01 17.01 0.0M
2023-02-24 17.55 18.12 16.95 17.46 0.0M
2023-02-23 17.55 19.51 17.55 17.55 0.0M
2023-02-22 17.01 18.32 17.01 17.52 0.0M
2023-02-21 19.80 19.84 17.26 17.26 0.0M
2023-02-17 18.36 19.71 16.52 19.71 0.0M
2023-02-16 18.90 20.31 18.36 18.37 0.0M
2023-02-15 16.42 19.44 16.42 19.44 0.0M
2023-02-14 14.31 16.20 14.31 16.20 0.0M
2023-02-13 14.20 16.20 14.20 14.48 0.0M
2023-02-10 16.20 16.20 13.19 13.63 0.0M
2023-02-09 14.26 14.26 13.23 13.75 0.0M
2023-02-08 14.04 14.31 12.96 14.31 0.0M
2023-02-07 15.29 15.61 13.50 14.04 0.0M
2023-02-06 16.47 16.47 14.92 15.54 0.0M
2023-02-03 15.93 16.47 15.12 15.64 0.0M
2023-02-02 15.93 16.15 15.39 15.66 0.0M
2023-02-01 16.74 16.74 15.23 15.61 0.0M
2023-01-31 15.40 16.56 14.85 15.97 0.0M
2023-01-30 16.11 16.13 14.85 15.04 0.0M
2023-01-27 15.85 16.20 15.66 16.13 0.0M
2023-01-26 20.25 20.25 15.66 16.15 0.0M
2023-01-25 16.36 16.60 15.96 16.53 0.0M
2023-01-24 16.20 20.25 16.06 16.36 0.0M
2023-01-23 15.79 16.20 15.40 16.20 0.0M
2023-01-20 16.74 16.74 15.33 15.33 0.0M
2023-01-19 15.95 15.96 15.32 15.44 0.0M
2023-01-18 16.04 16.20 15.52 15.66 0.0M
2023-01-17 16.06 16.27 15.39 15.74 0.0M
2023-01-13 15.66 15.66 15.04 15.04 0.0M
2023-01-12 15.25 15.64 15.25 15.55 0.0M
2023-01-11 14.96 16.21 14.96 15.66 0.0M
2023-01-10 18.37 18.37 15.46 15.76 0.0M
2023-01-09 16.45 16.46 15.88 16.20 0.0M
2023-01-06 15.82 16.47 15.82 15.92 0.0M
2023-01-05 16.87 16.87 15.62 15.62 0.0M
2023-01-04 14.85 16.98 14.85 16.98 0.0M
2023-01-03 12.39 13.50 12.39 13.50 0.0M