VTEX (VTEX)

VTEX
🏛️ 미국 →
4.43
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
2021-12-31 10.88 11.28 10.69 10.72 0.2M
2021-12-30 10.20 11.12 10.20 10.91 0.3M
2021-12-29 10.68 10.72 10.11 10.29 0.4M
2021-12-28 11.21 11.28 10.60 10.77 0.4M
2021-12-27 11.61 11.86 11.19 11.26 0.3M
2021-12-23 11.81 12.03 11.53 11.68 0.5M
2021-12-22 11.80 12.10 11.65 11.69 0.6M
2021-12-21 11.17 12.00 11.13 11.87 0.5M
2021-12-20 11.84 11.84 10.99 11.05 0.4M
2021-12-17 11.64 12.33 11.18 12.32 1.1M
2021-12-16 12.75 12.88 11.73 11.83 0.8M
2021-12-15 13.00 13.12 11.80 12.60 0.8M
2021-12-14 14.59 14.86 13.08 13.16 0.7M
2021-12-13 15.86 15.95 14.79 15.06 1.3M
2021-12-10 15.86 16.14 15.38 15.80 0.6M
2021-12-09 15.92 16.43 15.41 15.52 0.8M
2021-12-08 15.60 16.28 15.09 16.00 0.3M
2021-12-07 14.37 15.70 14.25 15.68 0.4M
2021-12-06 13.71 14.32 13.00 13.93 0.6M
2021-12-03 14.35 14.78 13.21 13.69 1.0M
2021-12-02 13.92 14.57 13.07 14.28 0.7M
2021-12-01 14.55 15.05 13.98 14.21 0.7M
2021-11-30 14.72 14.89 14.06 14.46 0.2M
2021-11-29 14.51 14.91 13.62 14.55 0.3M
2021-11-26 14.13 14.89 13.94 14.85 0.1M
2021-11-24 13.22 14.62 13.03 14.54 0.3M
2021-11-23 13.57 13.95 12.81 13.43 0.6M
2021-11-22 15.85 15.85 13.32 13.89 0.9M
2021-11-19 15.12 15.84 14.69 15.75 0.3M
2021-11-18 15.38 15.43 14.39 15.12 0.6M
2021-11-17 14.92 16.65 14.60 15.15 1.3M
2021-11-16 15.82 16.04 14.82 15.54 0.3M
2021-11-15 16.40 16.98 15.62 15.75 0.3M
2021-11-12 16.85 17.09 15.82 16.30 0.3M
2021-11-11 16.39 16.86 16.16 16.80 0.2M
2021-11-10 15.92 16.99 15.86 16.25 0.3M
2021-11-09 16.41 16.61 15.86 16.31 0.1M
2021-11-08 17.60 17.60 16.11 16.51 0.3M
2021-11-05 17.55 17.74 17.11 17.49 0.6M
2021-11-04 16.90 17.61 16.59 17.37 0.4M
2021-11-03 14.92 16.84 14.65 16.75 1.0M
2021-11-02 14.90 15.37 14.54 14.80 0.3M
2021-11-01 15.95 16.05 14.86 14.89 0.7M
2021-10-29 17.54 18.04 15.86 15.97 0.3M
2021-10-27 18.72 18.90 17.65 17.78 0.3M
2021-10-26 19.83 20.11 18.52 18.54 0.5M
2021-10-25 18.72 20.00 18.56 19.71 0.1M
2021-10-22 20.01 20.63 18.42 18.82 0.8M
2021-10-21 19.25 20.43 19.23 19.93 0.6M
2021-10-20 19.45 19.82 19.23 19.35 0.4M
2021-10-19 19.60 19.92 19.10 19.30 0.4M
2021-10-18 19.43 19.89 19.10 19.58 0.2M
2021-10-15 20.19 20.19 19.29 19.45 0.5M
2021-10-14 18.71 20.06 18.51 19.96 0.4M
2021-10-13 17.25 18.59 17.25 18.31 0.2M
2021-10-12 17.27 17.70 16.00 17.25 0.4M
2021-10-11 18.42 18.86 16.82 16.90 0.4M
2021-10-08 18.45 18.86 18.04 18.47 0.3M
2021-10-07 17.67 19.05 17.67 18.29 0.7M
2021-10-06 18.00 18.50 17.39 17.80 0.4M
2021-10-05 19.60 19.70 18.31 18.50 0.3M
2021-10-04 21.21 21.27 19.33 19.53 0.2M
2021-10-01 20.83 21.19 20.10 20.85 0.1M
2021-09-30 21.07 21.88 20.05 20.57 0.3M
2021-09-29 20.99 21.80 20.59 20.69 0.3M
2021-09-28 22.57 22.67 19.50 20.71 0.6M
2021-09-27 23.71 23.93 22.32 22.75 0.4M
2021-09-24 24.97 24.97 23.44 23.68 0.3M
2021-09-23 24.00 24.77 23.31 24.14 0.2M
2021-09-22 23.44 24.39 23.00 23.81 0.2M
2021-09-21 22.51 23.48 21.57 23.14 0.6M
2021-09-20 22.67 23.36 22.27 22.33 0.3M
2021-09-17 23.18 23.76 22.84 23.00 0.1M
2021-09-16 23.74 24.00 23.01 23.15 0.2M
2021-09-15 23.58 23.92 22.22 23.77 0.4M
2021-09-14 24.04 24.26 23.21 23.82 0.2M
2021-09-13 24.52 24.76 23.39 23.88 0.2M
2021-09-10 23.54 24.60 23.54 24.27 0.1M
2021-09-09 24.12 25.07 23.50 23.65 0.2M
2021-09-08 24.53 25.25 23.90 24.33 0.2M
2021-09-07 26.21 26.72 24.20 24.56 0.4M
2021-09-03 25.58 26.91 25.09 26.23 0.2M
2021-09-02 25.50 25.90 24.89 25.59 0.2M
2021-09-01 25.15 26.15 24.78 25.30 0.2M
2021-08-31 25.34 26.04 24.91 25.16 0.2M
2021-08-30 26.31 26.31 25.18 25.44 0.1M
2021-08-27 24.87 27.32 24.87 26.07 0.2M
2021-08-26 25.29 25.50 24.70 25.08 0.2M
2021-08-25 23.98 25.27 23.36 25.18 0.1M
2021-08-24 24.62 25.44 24.02 24.19 0.2M
2021-08-23 22.98 25.66 22.98 24.38 0.4M
2021-08-20 21.60 23.36 21.56 22.92 0.7M
2021-08-19 23.32 24.31 21.41 21.53 0.9M
2021-08-18 25.00 25.25 23.09 23.79 0.6M
2021-08-17 25.80 26.79 24.83 25.33 0.3M
2021-08-16 28.53 29.65 25.82 25.89 0.6M
2021-08-13 28.74 29.29 28.06 29.28 0.4M
2021-08-12 27.76 28.90 26.87 28.75 0.3M
2021-08-11 29.28 29.68 27.00 28.05 0.5M
2021-08-10 32.70 33.36 29.10 29.68 0.7M
2021-08-09 30.96 32.42 30.71 32.25 1.0M
2021-08-06 30.52 31.55 29.53 30.50 0.5M
2021-08-05 29.57 31.17 29.32 30.15 0.8M
2021-08-04 25.66 29.62 25.40 29.13 0.9M
2021-08-03 25.50 26.19 24.81 25.69 0.2M
2021-08-02 25.00 26.48 24.71 25.66 0.3M
2021-07-30 24.62 25.44 24.15 24.50 0.2M
2021-07-29 24.24 25.50 24.06 24.90 0.3M
2021-07-28 23.49 24.48 23.33 24.48 0.3M
2021-07-27 24.00 24.20 23.04 23.91 0.6M
2021-07-26 25.34 25.34 24.00 24.12 0.6M
2021-07-23 26.75 27.43 24.61 25.38 0.5M
2021-07-22 21.40 26.74 21.25 26.00 2.1M
2021-07-21 25.10 25.85 22.10 22.18 10.5M