시장 데이터를 불러오는 중
전체 종목
VegaShares AI Inference ETF 과거 주가
VegaShares AI Inference ETF · CGPT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VegaShares AI Inference ETF · CGPT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 300 |
| 2026.10.08 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 300 |
| 2026.10.07 | ₩26,630 | ₩26,898 | ₩26,630 | ₩26,898 | +1.01% | 2.3천 |
| 2026.10.06 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 200 |
| 2026.10.05 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 200 |
| 2026.10.02 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
| 2026.10.01 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 100 |
| 2026.09.30 | ₩26,201 | ₩26,201 | ₩26,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,107 |
| -0.36% |
| 300 |
| 2026.09.29 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩27,542 | ₩27,542 | ₩27,542 | ₩27,542 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,354 | ₩27,354 | ₩27,314 | ₩27,314 | -0.15% | 200 |
|---|
| 2026.09.23 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,783 | ₩27,971 | ₩27,783 | ₩27,971 | +0.68% | 6.3천 |
|---|
| 2026.09.21 | ₩26,831 | ₩27,193 | ₩26,831 | ₩27,193 | +1.35% | 1.2천 |
|---|
| 2026.09.18 | ₩25,625 | ₩25,893 | ₩25,625 | ₩25,893 | +1.05% | 800 |
|---|
| 2026.09.17 | ₩24,994 | ₩24,994 | ₩24,994 | ₩24,994 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,163 | ₩24,163 | ₩24,163 | ₩24,163 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩23,506 | ₩23,506 | ₩23,466 | ₩23,466 | -0.17% | 800 |
|---|
| 2026.09.14 | ₩23,466 | ₩23,653 | ₩23,318 | ₩23,426 | -0.17% | 3.2천 |
|---|
| 2026.09.11 | ₩24,646 | ₩24,646 | ₩24,646 | ₩24,646 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩24,498 | ₩24,498 | ₩24,498 | ₩24,498 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩25,289 | ₩25,383 | ₩25,169 | ₩25,169 | -0.48% | 1천 |
|---|
| 2026.09.08 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩25,464 | ₩25,464 | ₩25,464 | ₩25,464 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩24,592 | ₩24,753 | ₩24,592 | ₩24,753 | +0.65% | 200 |
|---|
| 2026.09.02 | ₩24,592 | ₩24,619 | ₩24,592 | ₩24,619 | +0.11% | 300 |
|---|
| 2026.09.01 | ₩24,833 | ₩24,833 | ₩24,833 | ₩24,833 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,383 | ₩25,410 | ₩25,169 | ₩25,169 | -0.85% | 500 |
|---|
| 2026.08.27 | ₩25,772 | ₩25,772 | ₩25,772 | ₩25,772 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩24,914 | ₩24,914 | ₩24,914 | ₩24,914 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩24,606 | ₩24,606 | ₩24,606 | ₩24,606 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩24,002 | ₩24,016 | ₩23,922 | ₩24,016 | +0.06% | 700 |
|---|
| 2026.08.21 | ₩25,196 | ₩25,196 | ₩25,196 | ₩25,196 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,853 | ₩26,054 | ₩25,008 | ₩25,128 | -2.80% | 7.1천 |
|---|
| 2026.08.18 | ₩26,603 | ₩26,818 | ₩26,081 | ₩26,081 | -1.97% | 6.8천 |
|---|
| 2026.08.17 | ₩27,944 | ₩27,944 | ₩27,944 | ₩27,944 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩27,086 | ₩27,086 | ₩26,577 | ₩26,657 | -1.58% | 1.6천 |
|---|
| 2026.08.13 | ₩26,952 | ₩27,220 | ₩26,912 | ₩26,912 | -0.15% | 2.9천 |
|---|