VRME Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.50 | 1.845 | 1.42 | 1.59 | 14,482 | 0.25 | 16.67% |
1개월 | 1.39 | 1.845 | 1.39 | 1.56 | 22,945 | 0.36 | 25.90% |
3개월 | 1.07 | 1.845 | 1.0599 | 1.35 | 28,767 | 0.68 | 63.55% |
6개월 | 1.08 | 1.845 | 0.8511 | 1.15 | 288,467 | 0.67 | 62.04% |
1년 | 1.78 | 2.27 | 0.8511 | 1.17 | 152,384 | -0.03 | -1.69% |
3년 | 4.37 | 4.60 | 0.8511 | 1.83 | 93,040 | -2.62 | -59.95% |
5년 | 3.48 | 6.40 | 0.8511 | 2.69 | 114,439 | -1.73 | -49.71% |
VRME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 1.67 | 0.03 | 1.83% | 1.61 | 1.67 | 1.605 | 6,345 |
26 4월(4) 2024 | 1.64 | -0.01 | -0.61% | 1.6099 | 1.64 | 1.5709 | 6,510 |
25 4월(4) 2024 | 1.65 | 0.10 | 6.45% | 1.58 | 1.67 | 1.56 | 18,342 |
24 4월(4) 2024 | 1.55 | 0.01 | 0.32% | 1.53 | 1.61 | 1.45 | 22,163 |
23 4월(4) 2024 | 1.545 | 0.03 | 2.32% | 1.50 | 1.545 | 1.42 | 19,052 |
20 4월(4) 2024 | 1.51 | -0.08 | -4.91% | 1.5893 | 1.5893 | 1.49 | 10,619 |
19 4월(4) 2024 | 1.588 | 0.00 | -0.13% | 1.57 | 1.59 | 1.56 | 3,621 |
18 4월(4) 2024 | 1.59 | 0.01 | 0.63% | 1.54 | 1.59 | 1.54 | 7,707 |
17 4월(4) 2024 | 1.58 | -0.03 | -1.86% | 1.64 | 1.64 | 1.57 | 5,967 |
16 4월(4) 2024 | 1.61 | 0.02 | 1.46% | 1.59 | 1.66 | 1.57 | 21,661 |
13 4월(4) 2024 | 1.5869 | 0.02 | 1.08% | 1.55 | 1.62 | 1.55 | 25,294 |
12 4월(4) 2024 | 1.57 | -0.07 | -4.27% | 1.63 | 1.63 | 1.5199 | 27,786 |
11 4월(4) 2024 | 1.64 | 0.00 | 0.00% | 1.6098 | 1.64 | 1.5907 | 20,540 |
10 4월(4) 2024 | 1.64 | -0.01 | -0.61% | 1.65 | 1.65 | 1.55 | 15,935 |
09 4월(4) 2024 | 1.65 | 0.16 | 10.73% | 1.50 | 1.66 | 1.41 | 77,504 |
06 4월(4) 2024 | 1.4901 | -0.01 | -0.66% | 1.51 | 1.53 | 1.4797 | 38,691 |
05 4월(4) 2024 | 1.50 | 0.02 | 1.35% | 1.49 | 1.51 | 1.46 | 29,823 |
04 4월(4) 2024 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 1.4504 | 13,502 |
03 4월(4) 2024 | 1.48 | 0.00 | 0.00% | 1.45 | 1.48 | 1.42 | 33,471 |
02 4월(4) 2024 | 1.48 | 0.09 | 6.09% | 1.39 | 1.48 | 1.39 | 54,369 |