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
2023-12-29 6.88 6.96 6.80 6.88 0.2M
2023-12-28 6.70 6.91 6.66 6.87 0.2M
2023-12-27 6.76 6.90 6.66 6.73 0.2M
2023-12-26 6.60 6.75 6.42 6.73 0.4M
2023-12-22 6.70 6.72 6.61 6.62 0.2M
2023-12-21 6.74 6.76 6.65 6.68 0.2M
2023-12-20 6.94 6.96 6.68 6.70 0.1M
2023-12-19 6.71 7.01 6.69 6.97 0.3M
2023-12-18 6.63 6.72 6.51 6.72 0.4M
2023-12-15 6.62 6.64 6.54 6.63 0.3M
2023-12-14 6.77 6.83 6.57 6.65 0.3M
2023-12-13 6.77 6.77 6.55 6.74 0.2M
2023-12-12 6.70 6.83 6.62 6.78 0.2M
2023-12-11 6.83 6.83 6.62 6.70 0.2M
2023-12-08 6.72 6.87 6.44 6.83 0.2M
2023-12-07 6.94 7.02 6.77 6.81 0.3M
2023-12-06 6.81 6.99 6.70 6.94 0.4M
2023-12-05 6.83 6.93 6.76 6.82 0.2M
2023-12-04 6.93 6.95 6.81 6.86 0.2M
2023-12-01 6.85 6.94 6.74 6.93 0.3M
2023-11-30 6.93 7.03 6.76 6.87 0.2M
2023-11-29 6.99 7.10 6.89 6.93 0.3M
2023-11-28 6.92 7.09 6.88 6.99 0.3M
2023-11-27 6.90 6.98 6.83 6.96 0.3M
2023-11-24 7.14 7.14 6.85 6.90 0.1M
2023-11-22 7.00 7.14 6.90 7.08 0.4M
2023-11-21 7.06 7.12 6.87 6.90 0.3M
2023-11-20 6.85 7.15 6.70 7.07 1.2M
2023-11-17 6.68 6.84 6.66 6.75 0.3M
2023-11-16 6.67 6.79 6.53 6.68 0.5M
2023-11-15 6.68 6.78 6.60 6.74 0.3M
2023-11-14 6.55 6.67 6.46 6.63 0.7M
2023-11-13 6.67 6.72 6.40 6.42 0.2M
2023-11-10 6.26 6.65 6.26 6.65 0.8M
2023-11-09 6.48 6.55 6.30 6.34 0.8M
2023-11-08 6.44 6.78 5.99 6.39 2.2M
2023-11-07 5.52 5.90 5.52 5.86 0.4M
2023-11-06 5.74 5.80 5.48 5.56 0.3M
2023-11-03 5.54 5.86 5.53 5.71 1.0M
2023-11-02 5.50 5.63 5.47 5.55 0.4M
2023-11-01 5.45 5.49 5.39 5.42 0.8M
2023-10-31 5.42 5.44 5.37 5.41 0.3M
2023-10-30 5.44 5.44 5.31 5.36 0.3M
2023-10-27 5.38 5.56 5.37 5.40 0.4M
2023-10-26 5.49 5.54 5.34 5.37 0.4M
2023-10-25 5.47 5.64 5.43 5.49 0.4M
2023-10-24 5.25 5.49 5.25 5.38 0.6M
2023-10-23 5.19 5.34 5.05 5.25 0.8M
2023-10-20 5.13 5.21 4.99 5.21 0.8M
2023-10-19 4.98 5.23 4.97 5.11 0.9M
2023-10-18 5.03 5.05 4.95 4.99 0.7M
2023-10-17 4.92 5.13 4.89 5.06 0.4M
2023-10-16 4.85 4.97 4.78 4.96 0.2M
2023-10-13 4.79 4.85 4.74 4.83 0.3M
2023-10-12 4.80 4.84 4.66 4.79 0.5M
2023-10-11 4.82 4.95 4.81 4.85 0.3M
2023-10-10 4.81 4.98 4.78 4.80 0.4M
2023-10-09 5.05 5.05 4.84 4.85 0.3M
2023-10-06 5.12 5.21 5.07 5.08 0.2M
2023-10-05 5.18 5.31 5.13 5.19 0.3M
2023-10-04 4.91 5.25 4.90 5.24 1.5M
2023-10-03 4.94 5.03 4.89 4.90 0.5M
2023-10-02 4.97 5.05 4.97 5.00 0.2M
2023-09-29 5.06 5.10 4.99 5.01 0.2M
2023-09-28 4.96 5.03 4.88 5.03 0.4M
2023-09-27 4.82 4.97 4.81 4.91 0.5M
2023-09-26 4.88 4.95 4.76 4.76 0.4M
2023-09-25 4.95 5.00 4.88 4.91 0.3M
2023-09-22 5.06 5.10 4.96 4.97 0.4M
2023-09-21 5.12 5.18 4.97 5.06 0.4M
2023-09-20 5.24 5.35 5.12 5.21 0.6M
2023-09-19 5.31 5.31 5.18 5.19 0.3M
2023-09-18 5.42 5.43 5.25 5.31 0.3M
2023-09-15 5.46 5.51 5.35 5.43 0.3M
2023-09-14 5.59 5.67 5.39 5.46 0.5M
2023-09-13 5.50 5.60 5.47 5.55 0.4M
2023-09-12 5.61 5.71 5.49 5.55 0.7M
2023-09-11 5.63 5.72 5.60 5.65 0.4M
2023-09-08 5.78 5.91 5.60 5.63 0.5M
2023-09-07 5.86 5.94 5.76 5.87 0.3M
2023-09-06 6.08 6.17 5.92 5.94 0.4M
2023-09-05 6.10 6.17 5.97 6.11 0.9M
2023-09-01 6.06 6.13 6.04 6.05 0.3M
2023-08-31 6.08 6.19 5.99 6.03 0.5M
2023-08-30 6.01 6.25 6.00 6.09 0.5M
2023-08-29 6.10 6.29 5.94 5.97 1.3M
2023-08-28 6.28 6.35 6.11 6.15 0.4M
2023-08-25 6.22 6.40 6.14 6.24 0.5M
2023-08-24 6.40 6.50 6.18 6.21 0.8M
2023-08-23 6.07 6.68 6.05 6.28 2.8M
2023-08-22 5.39 5.89 5.39 5.75 1.9M
2023-08-21 5.24 5.42 5.17 5.29 0.9M
2023-08-18 5.00 5.31 4.99 5.25 0.6M
2023-08-17 5.07 5.14 5.02 5.03 0.3M
2023-08-16 5.10 5.14 4.98 5.07 0.5M
2023-08-15 5.14 5.30 5.06 5.10 0.3M
2023-08-14 5.20 5.30 5.11 5.13 0.4M
2023-08-11 5.11 5.28 5.11 5.26 0.3M
2023-08-10 5.38 5.54 5.20 5.23 0.2M
2023-08-09 5.34 5.46 5.06 5.37 1.1M
2023-08-08 5.13 5.29 5.07 5.20 0.3M
2023-08-07 5.24 5.26 5.03 5.19 0.2M
2023-08-04 5.27 5.45 5.22 5.23 0.2M
2023-08-03 5.18 5.29 5.15 5.21 0.1M
2023-08-02 5.28 5.34 5.17 5.22 0.2M
2023-08-01 5.39 5.40 5.24 5.39 0.4M
2023-07-31 5.33 5.45 5.23 5.45 0.3M
2023-07-28 5.32 5.41 5.27 5.31 0.3M
2023-07-27 5.37 5.48 5.25 5.29 0.2M
2023-07-26 5.29 5.37 5.27 5.34 0.2M
2023-07-25 5.32 5.37 5.25 5.26 0.2M
2023-07-24 5.52 5.60 5.28 5.33 0.4M
2023-07-21 5.51 5.78 5.45 5.50 0.5M
2023-07-20 5.48 5.56 5.30 5.47 0.6M
2023-07-19 5.74 5.87 5.46 5.49 0.5M
2023-07-18 5.39 5.74 5.34 5.66 1.0M
2023-07-17 5.10 5.41 4.98 5.33 0.9M
2023-07-14 4.98 5.13 4.98 5.07 0.5M
2023-07-13 4.80 5.10 4.76 4.91 0.9M
2023-07-12 4.71 5.11 4.57 4.75 0.7M
2023-07-11 4.62 4.80 4.61 4.65 0.2M
2023-07-10 4.66 4.75 4.60 4.60 0.4M
2023-07-07 4.60 4.82 4.59 4.64 0.3M
2023-07-06 4.71 4.89 4.51 4.60 0.4M
2023-07-05 4.70 4.82 4.55 4.81 0.2M
2023-07-03 4.73 4.76 4.64 4.73 0.1M
2023-06-30 4.79 4.89 4.75 4.80 0.2M
2023-06-29 4.80 4.95 4.68 4.74 0.4M
2023-06-28 4.48 4.88 4.43 4.80 2.9M
2023-06-27 4.54 4.67 4.44 4.47 0.3M
2023-06-26 4.56 4.64 4.46 4.54 0.4M
2023-06-23 4.81 4.81 4.53 4.56 0.4M
2023-06-22 4.47 4.81 4.44 4.74 0.2M
2023-06-21 4.43 4.51 4.42 4.47 0.1M
2023-06-20 4.37 4.49 4.28 4.46 0.2M
2023-06-16 4.42 4.47 4.34 4.38 0.3M
2023-06-15 4.34 4.50 4.33 4.48 0.1M
2023-06-14 4.40 4.41 4.34 4.41 0.2M
2023-06-13 4.35 4.50 4.35 4.44 0.2M
2023-06-12 4.18 4.35 4.01 4.35 0.3M
2023-06-09 4.47 4.50 4.33 4.39 0.2M
2023-06-08 4.29 4.52 4.25 4.50 0.2M
2023-06-07 4.45 4.53 4.27 4.32 0.2M
2023-06-06 4.20 4.45 4.13 4.39 0.6M
2023-06-05 4.03 4.31 4.03 4.20 0.5M
2023-06-02 3.95 4.11 3.93 4.07 0.7M
2023-06-01 3.92 4.00 3.82 3.91 0.6M
2023-05-31 3.88 3.99 3.85 3.91 0.2M
2023-05-30 3.99 4.00 3.79 3.89 0.3M
2023-05-26 4.16 4.16 3.97 3.97 0.2M
2023-05-25 4.03 4.16 4.03 4.15 0.4M
2023-05-24 3.98 4.09 3.93 4.03 0.4M
2023-05-23 4.01 4.09 3.97 3.99 0.4M
2023-05-22 3.98 4.18 3.96 4.02 0.8M
2023-05-19 4.16 4.18 3.93 3.94 0.3M
2023-05-18 4.02 4.33 4.02 4.13 1.8M
2023-05-17 3.85 4.11 3.85 4.11 1.0M
2023-05-16 3.88 4.00 3.81 3.85 0.5M
2023-05-15 3.86 4.00 3.76 3.94 0.6M
2023-05-12 3.95 4.02 3.84 3.85 0.4M
2023-05-11 3.76 4.04 3.72 3.89 0.9M
2023-05-10 3.87 3.95 3.61 3.70 1.4M
2023-05-09 3.62 3.73 3.59 3.60 0.3M
2023-05-08 3.83 3.96 3.71 3.71 0.2M
2023-05-05 3.98 4.00 3.52 3.79 0.7M
2023-05-04 3.51 4.09 3.51 3.95 3.2M
2023-05-03 3.50 3.55 3.43 3.47 0.2M
2023-05-02 3.55 3.64 3.45 3.47 0.1M
2023-05-01 3.52 3.63 3.51 3.56 0.1M
2023-04-28 3.51 3.71 3.45 3.50 0.4M
2023-04-27 3.50 3.55 3.32 3.47 6.6M
2023-04-26 3.38 3.56 3.38 3.46 0.2M
2023-04-25 3.32 3.52 3.27 3.39 0.2M
2023-04-24 3.30 3.39 3.24 3.30 1.5M
2023-04-21 3.39 3.41 3.30 3.30 0.1M
2023-04-20 3.47 3.50 3.38 3.40 0.1M
2023-04-19 3.55 3.57 3.48 3.48 0.1M
2023-04-18 3.61 3.63 3.51 3.54 0.2M
2023-04-17 3.70 3.75 3.58 3.58 0.1M
2023-04-14 3.73 3.77 3.70 3.71 0.1M
2023-04-13 3.75 3.86 3.69 3.74 0.2M
2023-04-12 3.68 3.79 3.66 3.73 0.4M
2023-04-11 3.64 3.75 3.58 3.64 0.1M
2023-04-10 3.69 3.73 3.57 3.60 0.2M
2023-04-06 3.59 3.73 3.55 3.71 0.2M
2023-04-05 3.75 3.75 3.59 3.60 0.1M
2023-04-04 3.86 3.86 3.72 3.74 0.1M
2023-04-03 3.79 3.88 3.67 3.84 0.3M
2023-03-31 3.78 3.95 3.78 3.84 0.4M
2023-03-30 3.75 3.90 3.71 3.75 0.3M
2023-03-29 3.82 3.88 3.71 3.76 0.1M
2023-03-28 3.65 3.81 3.65 3.78 0.2M
2023-03-27 3.72 3.76 3.68 3.73 0.3M
2023-03-24 3.60 3.68 3.47 3.68 0.6M
2023-03-23 3.80 3.82 3.61 3.62 0.2M
2023-03-22 3.71 3.89 3.60 3.77 0.3M
2023-03-21 3.65 3.76 3.60 3.69 0.1M
2023-03-20 3.82 3.82 3.51 3.57 0.1M
2023-03-17 3.72 3.81 3.71 3.79 0.1M
2023-03-16 3.67 3.88 3.65 3.79 0.2M
2023-03-15 3.53 3.78 3.49 3.73 0.2M
2023-03-14 3.55 3.79 3.53 3.63 0.4M
2023-03-13 3.32 3.56 3.31 3.50 0.6M
2023-03-10 3.65 3.73 3.38 3.42 0.3M
2023-03-09 3.91 3.96 3.68 3.68 0.3M
2023-03-08 3.81 3.85 3.75 3.78 0.1M
2023-03-07 3.79 3.91 3.77 3.77 0.1M
2023-03-06 3.85 3.86 3.73 3.86 0.2M
2023-03-03 4.02 4.09 3.75 3.79 0.2M
2023-03-02 3.81 3.87 3.72 3.85 0.1M
2023-03-01 3.89 3.98 3.70 3.79 0.2M
2023-02-28 3.93 4.01 3.88 3.95 0.0M
2023-02-27 3.92 4.00 3.85 3.96 0.1M
2023-02-24 3.97 4.03 3.85 3.88 0.1M
2023-02-23 4.07 4.13 3.97 4.08 0.1M
2023-02-22 4.06 4.10 3.95 4.03 0.1M
2023-02-21 3.95 4.05 3.92 4.02 0.1M
2023-02-17 4.26 4.26 3.85 4.02 0.2M
2023-02-16 4.47 4.53 4.23 4.28 0.3M
2023-02-15 4.31 4.61 4.31 4.61 0.1M
2023-02-14 4.27 4.44 4.23 4.36 0.1M
2023-02-13 4.23 4.37 4.15 4.32 0.1M
2023-02-10 4.25 4.31 4.20 4.23 0.1M
2023-02-09 4.51 4.51 4.28 4.28 0.1M
2023-02-08 4.40 4.50 4.29 4.41 0.2M
2023-02-07 4.27 4.46 4.14 4.43 0.2M
2023-02-06 4.26 4.49 4.25 4.26 0.2M
2023-02-03 4.76 4.76 4.33 4.37 0.3M
2023-02-02 4.77 4.97 4.70 4.77 0.6M
2023-02-01 4.58 4.83 4.53 4.80 0.2M
2023-01-31 4.47 4.60 4.42 4.53 0.3M
2023-01-30 4.52 4.63 4.47 4.49 0.1M
2023-01-27 4.31 4.72 4.24 4.53 0.4M
2023-01-26 4.29 4.42 4.21 4.31 0.2M
2023-01-25 4.20 4.33 4.16 4.27 0.2M
2023-01-24 4.31 4.44 4.25 4.32 0.1M
2023-01-23 4.26 4.36 4.16 4.34 0.2M
2023-01-20 4.27 4.37 4.25 4.26 0.1M
2023-01-19 4.32 4.42 4.24 4.34 0.2M
2023-01-18 4.53 4.70 4.37 4.39 0.3M
2023-01-17 4.33 4.60 4.21 4.53 0.3M
2023-01-13 4.27 4.43 4.20 4.32 0.3M
2023-01-12 4.58 4.62 4.30 4.37 0.5M
2023-01-11 4.52 4.64 4.40 4.55 0.3M
2023-01-10 4.03 4.52 3.98 4.50 0.6M
2023-01-09 4.00 4.15 3.93 4.00 0.7M
2023-01-06 4.00 4.03 3.80 3.96 0.3M
2023-01-05 4.07 4.15 3.88 3.96 0.4M
2023-01-04 4.01 4.21 3.94 4.07 1.2M
2023-01-03 3.85 4.06 3.76 3.93 0.4M