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 | ₩25,559 | ₩25,559 | ₩25,559 | ₩25,559 | 0.00% | 300 |
| 2026.10.08 | ₩25,626 | ₩25,626 | ₩25,626 | ₩25,626 | 0.00% | 300 |
| 2026.10.07 | ₩26,535 | ₩26,802 | ₩26,535 | ₩26,802 | +1.01% | 2.3천 |
| 2026.10.06 | ₩27,016 | ₩27,016 | ₩27,016 | ₩27,016 | 0.00% | 200 |
| 2026.10.05 | ₩26,802 | ₩26,802 | ₩26,802 | ₩26,802 | 0.00% | 200 |
| 2026.10.02 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
| 2026.10.01 | ₩26,174 | ₩26,174 | ₩26,174 | ₩26,174 | 0.00% | 100 |
| 2026.09.30 | ₩26,107 | ₩26,107 | ₩26,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,013 |
| -0.36% |
| 300 |
| 2026.09.29 | ₩26,615 | ₩26,615 | ₩26,615 | ₩26,615 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,256 | ₩27,256 | ₩27,216 | ₩27,216 | -0.15% | 200 |
|---|
| 2026.09.23 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,684 | ₩27,871 | ₩27,684 | ₩27,871 | +0.68% | 6.3천 |
|---|
| 2026.09.21 | ₩26,735 | ₩27,096 | ₩26,735 | ₩27,096 | +1.35% | 1.2천 |
|---|
| 2026.09.18 | ₩25,532 | ₩25,800 | ₩25,532 | ₩25,800 | +1.05% | 800 |
|---|
| 2026.09.17 | ₩24,905 | ₩24,905 | ₩24,905 | ₩24,905 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,076 | ₩24,076 | ₩24,076 | ₩24,076 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩23,421 | ₩23,421 | ₩23,381 | ₩23,381 | -0.17% | 800 |
|---|
| 2026.09.14 | ₩23,381 | ₩23,568 | ₩23,234 | ₩23,341 | -0.17% | 3.2천 |
|---|
| 2026.09.11 | ₩24,557 | ₩24,557 | ₩24,557 | ₩24,557 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩24,410 | ₩24,410 | ₩24,410 | ₩24,410 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩25,198 | ₩25,292 | ₩25,078 | ₩25,078 | -0.48% | 1천 |
|---|
| 2026.09.08 | ₩25,359 | ₩25,359 | ₩25,359 | ₩25,359 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩24,504 | ₩24,664 | ₩24,504 | ₩24,664 | +0.65% | 200 |
|---|
| 2026.09.02 | ₩24,504 | ₩24,530 | ₩24,504 | ₩24,530 | +0.11% | 300 |
|---|
| 2026.09.01 | ₩24,744 | ₩24,744 | ₩24,744 | ₩24,744 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,492 | ₩25,492 | ₩25,492 | ₩25,492 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,292 | ₩25,319 | ₩25,078 | ₩25,078 | -0.85% | 500 |
|---|
| 2026.08.27 | ₩25,679 | ₩25,679 | ₩25,679 | ₩25,679 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩24,824 | ₩24,824 | ₩24,824 | ₩24,824 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩24,517 | ₩24,517 | ₩24,517 | ₩24,517 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩23,916 | ₩23,929 | ₩23,836 | ₩23,929 | +0.06% | 700 |
|---|
| 2026.08.21 | ₩25,105 | ₩25,105 | ₩25,105 | ₩25,105 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,158 | ₩25,158 | ₩25,158 | ₩25,158 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,760 | ₩25,960 | ₩24,918 | ₩25,038 | -2.80% | 7.1천 |
|---|
| 2026.08.18 | ₩26,508 | ₩26,722 | ₩25,987 | ₩25,987 | -1.97% | 6.8천 |
|---|
| 2026.08.17 | ₩27,844 | ₩27,844 | ₩27,844 | ₩27,844 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩26,989 | ₩26,989 | ₩26,481 | ₩26,561 | -1.58% | 1.6천 |
|---|
| 2026.08.13 | ₩26,855 | ₩27,122 | ₩26,815 | ₩26,815 | -0.15% | 2.9천 |
|---|