버텍스 (VERX)

VERX
🏛️ 미국 →
25.40
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
2025-09-29 25.24 25.63 24.95 25.40 1.4M
2025-09-26 25.01 25.10 24.42 24.97 1.4M
2025-09-25 24.71 25.03 24.53 24.60 1.0M
2025-09-24 25.26 25.53 24.72 24.91 1.4M
2025-09-23 25.67 25.89 25.17 25.23 1.3M
2025-09-22 25.46 25.88 24.69 25.74 1.7M
2025-09-19 25.71 26.02 25.11 25.15 3.0M
2025-09-18 25.85 26.02 25.31 25.64 1.4M
2025-09-17 25.41 26.51 24.87 25.14 2.5M
2025-09-16 23.93 25.64 23.78 25.52 2.1M
2025-09-15 24.13 24.33 23.36 23.96 1.3M
2025-09-12 24.31 24.31 23.72 24.05 1.1M
2025-09-11 23.89 24.61 23.70 24.33 1.4M
2025-09-10 24.59 24.96 23.78 23.87 1.4M
2025-09-09 25.79 25.79 24.50 24.75 1.3M
2025-09-08 24.11 25.96 24.11 25.93 2.2M
2025-09-05 24.42 24.78 23.76 24.04 1.8M
2025-09-04 24.17 24.23 23.13 24.08 3.4M
2025-09-03 24.98 25.35 24.18 24.25 1.7M
2025-09-02 25.40 25.45 24.55 24.98 1.3M
2025-08-29 25.39 26.13 25.25 25.82 1.3M
2025-08-28 25.35 25.72 25.26 25.34 0.9M
2025-08-27 24.97 25.35 24.90 25.27 0.8M
2025-08-26 25.39 26.05 24.75 24.87 1.7M
2025-08-25 25.90 26.08 25.35 25.36 1.3M
2025-08-22 25.25 26.28 25.25 25.85 0.8M
2025-08-21 24.99 25.56 24.91 25.37 0.9M
2025-08-20 25.83 25.97 25.17 25.21 0.9M
2025-08-19 25.93 26.19 25.49 25.73 1.0M
2025-08-18 25.73 26.63 25.67 25.84 1.2M
2025-08-15 25.75 26.20 25.45 25.63 1.0M
2025-08-14 26.23 26.46 25.32 25.61 1.3M
2025-08-13 25.16 26.52 24.86 26.50 2.1M
2025-08-12 24.82 25.40 24.45 25.12 2.3M
2025-08-11 25.50 26.33 24.95 24.99 1.9M
2025-08-08 27.50 27.80 25.41 25.67 3.1M
2025-08-07 27.11 28.87 26.96 27.49 4.2M
2025-08-06 26.00 27.52 25.11 27.10 8.9M
2025-08-05 33.44 33.54 32.52 33.07 1.1M
2025-08-04 32.28 33.28 32.13 33.10 1.1M
2025-08-01 32.97 33.17 32.20 32.30 1.1M
2025-07-31 33.87 33.87 32.96 33.17 1.1M
2025-07-30 33.69 34.34 33.52 33.95 0.7M
2025-07-29 34.28 34.28 33.34 33.64 0.8M
2025-07-28 34.33 34.67 33.68 33.90 0.7M
2025-07-25 34.90 35.25 34.00 34.21 0.9M
2025-07-24 35.67 35.80 34.47 34.78 1.0M
2025-07-23 35.53 36.75 35.22 35.91 0.9M
2025-07-22 34.82 35.47 34.63 35.33 0.8M
2025-07-21 35.34 35.44 34.73 34.86 0.5M
2025-07-18 35.77 35.77 34.97 35.10 0.5M
2025-07-17 35.66 35.93 35.11 35.45 0.8M
2025-07-16 35.44 35.52 34.77 35.45 0.7M
2025-07-15 36.06 36.52 34.88 34.94 1.0M
2025-07-14 34.59 36.50 34.53 36.21 2.7M
2025-07-11 35.78 35.93 34.24 34.48 1.2M
2025-07-10 36.31 36.31 35.05 35.84 0.9M
2025-07-09 36.12 36.68 35.54 36.40 1.1M
2025-07-08 36.31 36.36 35.63 36.15 1.0M
2025-07-07 35.26 36.36 35.20 36.15 1.7M
2025-07-03 34.93 36.23 34.82 35.45 0.6M
2025-07-02 35.25 35.25 34.33 34.71 1.2M
2025-07-01 34.97 35.65 34.05 35.38 1.2M
2025-06-30 34.58 35.93 34.53 35.34 2.8M
2025-06-27 33.90 34.60 33.50 34.49 3.0M
2025-06-26 34.05 34.19 33.29 33.99 1.6M
2025-06-25 35.43 35.70 33.22 33.45 1.2M
2025-06-24 35.49 35.86 34.79 35.36 1.8M
2025-06-23 33.87 35.00 33.60 34.99 2.7M
2025-06-20 35.52 35.63 33.59 33.97 3.1M
2025-06-18 36.80 36.95 35.30 35.52 1.6M
2025-06-17 37.56 37.56 36.83 36.94 1.3M
2025-06-16 36.92 37.37 36.65 37.01 0.9M
2025-06-13 36.32 37.77 36.00 36.92 1.1M
2025-06-12 37.67 37.77 36.03 36.77 1.4M
2025-06-11 38.06 38.42 37.31 37.55 1.4M
2025-06-10 39.00 39.06 37.28 38.09 3.4M
2025-06-09 41.43 41.63 40.30 40.67 1.2M
2025-06-06 42.09 42.44 40.63 41.07 1.2M
2025-06-05 41.50 42.39 41.37 41.87 0.9M
2025-06-04 40.73 41.48 40.64 41.42 0.6M
2025-06-03 39.89 40.97 39.84 40.86 0.6M
2025-06-02 39.24 39.94 38.98 39.86 0.8M
2025-05-30 39.68 39.98 39.20 39.57 1.3M
2025-05-29 39.74 39.82 38.92 39.51 0.7M
2025-05-28 39.60 40.13 39.39 39.54 1.1M
2025-05-27 38.47 39.54 38.07 39.51 1.1M
2025-05-23 38.66 38.79 37.94 37.94 0.6M
2025-05-22 38.56 39.29 38.47 39.05 0.6M
2025-05-21 38.63 39.08 38.31 38.57 0.7M
2025-05-20 38.53 38.76 38.09 38.74 0.8M
2025-05-19 37.99 38.56 37.67 38.51 0.5M
2025-05-16 37.59 38.24 37.17 38.16 0.5M
2025-05-15 38.69 39.04 37.19 37.52 0.5M
2025-05-14 37.90 38.85 37.03 38.80 1.1M
2025-05-13 37.48 38.28 36.79 37.93 0.9M
2025-05-12 39.32 39.80 36.56 37.41 1.3M
2025-05-09 37.51 38.53 37.12 38.33 0.6M
2025-05-08 37.72 37.87 37.02 37.52 1.0M
2025-05-07 37.70 38.76 36.14 37.44 2.2M
2025-05-06 38.36 39.79 37.60 38.70 1.2M
2025-05-05 38.95 39.58 38.59 38.99 1.0M
2025-05-02 40.40 40.63 38.54 39.21 1.9M
2025-05-01 40.42 40.77 39.76 39.81 1.0M
2025-04-30 39.89 40.17 39.14 40.03 0.8M
2025-04-29 39.20 40.56 39.01 40.19 0.8M
2025-04-28 39.99 40.53 38.95 39.35 0.9M
2025-04-25 39.30 40.07 38.73 39.74 0.8M
2025-04-24 39.68 40.27 39.32 39.54 1.4M
2025-04-23 40.41 41.13 39.46 39.71 0.9M
2025-04-22 39.50 39.86 38.55 39.09 0.9M
2025-04-21 39.07 39.22 37.73 38.11 0.9M
2025-04-17 38.77 39.50 38.33 39.25 0.7M
2025-04-16 39.54 39.86 38.56 38.94 0.7M
2025-04-15 38.83 39.77 38.56 39.73 0.9M
2025-04-14 38.75 38.99 37.85 38.65 1.0M
2025-04-11 38.37 38.63 36.97 38.48 1.3M
2025-04-10 37.50 38.58 36.60 38.18 0.8M
2025-04-09 35.03 38.90 34.60 38.52 1.4M
2025-04-08 36.80 37.41 34.49 35.10 1.1M
2025-04-07 33.99 37.55 33.57 35.75 1.7M
2025-04-04 34.68 35.31 33.64 34.98 2.0M
2025-04-03 35.61 36.44 35.29 35.84 1.2M
2025-04-02 35.48 37.39 35.48 37.02 1.2M
2025-04-01 35.08 36.51 34.57 36.08 1.2M
2025-03-31 35.23 35.28 34.15 35.01 1.5M
2025-03-28 35.90 36.16 34.80 35.55 1.2M
2025-03-27 35.65 36.21 35.14 35.86 0.9M
2025-03-26 35.35 35.79 34.90 35.66 0.7M
2025-03-25 35.33 35.83 34.78 35.54 1.1M
2025-03-24 36.55 36.55 35.17 35.35 1.2M
2025-03-21 35.66 36.53 35.40 35.71 1.8M
2025-03-20 36.54 36.83 35.60 36.16 1.8M
2025-03-19 34.69 36.56 34.38 36.45 1.9M
2025-03-18 34.22 34.85 33.82 34.65 1.5M
2025-03-17 33.55 34.68 33.55 34.54 1.5M
2025-03-14 33.53 34.18 33.14 33.59 1.3M
2025-03-13 34.10 34.43 32.52 32.88 1.4M
2025-03-12 33.23 34.23 32.79 33.99 2.3M
2025-03-11 30.92 32.16 30.81 32.15 1.4M
2025-03-10 32.00 32.20 30.26 31.15 1.7M
2025-03-07 33.74 34.27 31.51 32.50 1.7M
2025-03-06 32.42 34.18 32.08 34.06 2.7M
2025-03-05 32.45 33.38 32.37 33.04 3.0M
2025-03-04 31.62 32.74 31.45 32.21 2.3M
2025-03-03 32.34 32.83 31.84 32.12 2.5M
2025-02-28 33.51 33.90 32.01 32.29 3.9M
2025-02-27 41.88 41.99 33.76 34.54 7.6M
2025-02-26 42.51 43.56 42.16 42.63 1.6M
2025-02-25 43.46 43.52 42.19 42.47 1.2M
2025-02-24 44.34 44.59 42.82 43.64 0.9M
2025-02-21 45.79 45.82 43.94 44.21 0.6M
2025-02-20 45.95 46.28 44.95 45.44 0.5M
2025-02-19 48.00 48.00 45.08 46.13 1.4M
2025-02-18 46.94 47.91 46.37 47.62 1.1M
2025-02-14 45.29 46.77 44.79 46.51 1.4M
2025-02-13 50.78 50.79 43.80 45.49 2.9M
2025-02-12 51.80 52.74 50.28 50.54 1.8M
2025-02-11 56.00 56.00 52.20 52.36 1.1M
2025-02-10 57.13 57.73 55.61 56.02 1.0M
2025-02-07 58.01 58.66 56.71 56.80 0.5M
2025-02-06 58.60 60.71 57.45 57.91 0.8M
2025-02-05 57.55 58.36 57.24 58.16 0.5M
2025-02-04 58.10 58.55 56.61 57.22 0.7M
2025-02-03 56.12 57.82 55.51 57.51 0.6M
2025-01-31 57.57 58.70 57.20 57.75 0.6M
2025-01-30 58.44 59.12 57.14 57.20 0.7M
2025-01-29 58.79 58.79 57.89 58.08 0.6M
2025-01-28 58.50 60.00 58.00 58.95 0.8M
2025-01-27 55.91 58.91 55.29 57.79 0.7M
2025-01-24 56.85 58.35 56.57 57.44 0.7M
2025-01-23 56.16 57.20 55.92 57.00 0.6M
2025-01-22 57.29 58.22 55.72 56.63 0.6M
2025-01-21 57.05 57.10 56.06 57.00 0.6M
2025-01-17 56.68 56.68 55.92 56.40 0.6M
2025-01-16 55.50 56.34 55.21 55.85 0.7M
2025-01-15 54.14 55.61 52.86 55.60 1.1M
2025-01-14 52.25 53.33 51.40 52.91 2.1M
2025-01-13 51.57 52.43 50.66 52.43 0.6M
2025-01-10 52.16 52.60 51.49 52.16 0.9M
2025-01-08 52.30 53.13 52.18 52.93 1.0M
2025-01-07 52.25 52.83 50.67 52.30 0.8M
2025-01-06 51.33 51.97 50.29 51.92 0.8M
2025-01-03 52.51 53.24 50.56 51.32 1.1M
2025-01-02 53.75 54.10 52.08 53.20 0.8M