시장 데이터를 불러오는 중
전체 종목
VegaShares SPX NDX RTY Premium Income ETF 과거 주가
VegaShares SPX NDX RTY Premium Income ETF · ODTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VegaShares SPX NDX RTY Premium Income ETF · ODTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,316 | ₩33,503 | ₩33,316 | ₩33,450 | +0.40% | 1.5천 |
| 2026.10.08 | ₩33,236 | ₩33,343 | ₩33,169 | ₩33,276 | +0.12% | 800 |
| 2026.10.07 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 500 |
| 2026.10.06 | ₩33,850 | ₩33,863 | ₩33,757 | ₩33,757 | -0.28% | 2.5천 |
| 2026.10.05 | ₩33,556 | ₩33,703 | ₩33,543 | ₩33,703 | +0.44% | 1.5천 |
| 2026.10.02 | ₩33,503 | ₩33,516 | ₩33,490 | ₩33,490 | -0.04% | 1.5천 |
| 2026.10.01 | ₩32,982 | ₩33,223 | ₩32,929 | ₩33,223 | +0.73% | 900 |
| 2026.09.30 | ₩33,370 | ₩33,370 | ₩33,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,263 |
| -0.32% |
| 800 |
| 2026.09.29 | ₩33,143 | ₩33,223 | ₩33,143 | ₩33,223 | +0.24% | 2.9천 |
|---|
| 2026.09.28 | ₩33,423 | ₩33,423 | ₩33,196 | ₩33,249 | -0.52% | 1.9천 |
|---|
| 2026.09.25 | ₩33,370 | ₩33,543 | ₩33,370 | ₩33,543 | +0.52% | 2.2천 |
|---|
| 2026.09.24 | ₩33,316 | ₩33,410 | ₩33,263 | ₩33,410 | +0.28% | 1.2천 |
|---|
| 2026.09.23 | ₩33,516 | ₩33,516 | ₩33,490 | ₩33,490 | -0.08% | 1.1천 |
|---|
| 2026.09.22 | ₩33,717 | ₩33,863 | ₩33,717 | ₩33,863 | +0.44% | 3.6천 |
|---|
| 2026.09.21 | ₩33,516 | ₩33,730 | ₩33,516 | ₩33,730 | +0.64% | 7.5천 |
|---|
| 2026.09.18 | ₩33,383 | ₩33,383 | ₩33,209 | ₩33,370 | -0.04% | 3.5천 |
|---|
| 2026.09.17 | ₩33,370 | ₩33,436 | ₩33,356 | ₩33,396 | +0.08% | 8.5천 |
|---|
| 2026.09.16 | ₩33,263 | ₩33,410 | ₩33,103 | ₩33,156 | -0.32% | 7.2천 |
|---|
| 2026.09.15 | ₩33,183 | ₩33,223 | ₩33,169 | ₩33,223 | +0.12% | 3.1천 |
|---|
| 2026.09.14 | ₩33,410 | ₩33,596 | ₩33,263 | ₩33,423 | +0.04% | 6.3천 |
|---|
| 2026.09.11 | ₩33,610 | ₩33,703 | ₩33,543 | ₩33,610 | 0.00% | 4.1천 |
|---|
| 2026.09.10 | ₩33,410 | ₩33,463 | ₩33,343 | ₩33,343 | -0.20% | 4.1천 |
|---|
| 2026.09.09 | ₩33,810 | ₩33,810 | ₩33,743 | ₩33,743 | -0.20% | 1.1천 |
|---|
| 2026.09.08 | ₩34,010 | ₩34,064 | ₩33,943 | ₩33,943 | -0.20% | 3.9천 |
|---|
| 2026.09.04 | ₩34,117 | ₩34,117 | ₩33,957 | ₩34,077 | -0.12% | 4.8천 |
|---|
| 2026.09.03 | ₩34,010 | ₩34,090 | ₩34,010 | ₩34,064 | +0.16% | 1.8천 |
|---|
| 2026.09.02 | ₩33,837 | ₩33,917 | ₩33,823 | ₩33,917 | +0.24% | 2.3천 |
|---|
| 2026.09.01 | ₩33,850 | ₩33,890 | ₩33,703 | ₩33,703 | -0.43% | 3.2천 |
|---|
| 2026.08.31 | ₩34,170 | ₩34,170 | ₩33,957 | ₩34,104 | -0.20% | 7.5천 |
|---|
| 2026.08.28 | ₩34,477 | ₩34,517 | ₩34,130 | ₩34,210 | -0.77% | 2.5천 |
|---|
| 2026.08.27 | ₩34,184 | ₩34,451 | ₩34,184 | ₩34,451 | +0.78% | 2천 |
|---|
| 2026.08.26 | ₩34,130 | ₩34,357 | ₩34,130 | ₩34,277 | +0.43% | 3.4천 |
|---|
| 2026.08.25 | ₩34,197 | ₩34,290 | ₩34,170 | ₩34,264 | +0.20% | 4.2천 |
|---|
| 2026.08.24 | ₩34,317 | ₩34,317 | ₩34,064 | ₩34,130 | -0.54% | 2.5천 |
|---|
| 2026.08.21 | ₩34,210 | ₩34,344 | ₩34,184 | ₩34,344 | +0.39% | 3.2천 |
|---|
| 2026.08.20 | ₩34,224 | ₩34,250 | ₩34,104 | ₩34,144 | -0.23% | 6천 |
|---|
| 2026.08.19 | ₩34,544 | ₩34,691 | ₩34,504 | ₩34,544 | 0.00% | 9.7천 |
|---|
| 2026.08.18 | ₩34,704 | ₩34,704 | ₩34,531 | ₩34,531 | -0.50% | 4.3천 |
|---|
| 2026.08.17 | ₩34,958 | ₩35,051 | ₩34,904 | ₩34,904 | -0.15% | 1.3만 |
|---|
| 2026.08.14 | ₩34,985 | ₩35,038 | ₩34,891 | ₩34,998 | +0.04% | 3.6천 |
|---|
| 2026.08.13 | ₩34,931 | ₩35,025 | ₩34,931 | ₩34,971 | +0.11% | 2.6천 |
|---|
| 2026.08.12 | ₩34,798 | ₩34,985 | ₩34,798 | ₩34,904 | +0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩34,824 | ₩34,838 | ₩34,718 | ₩34,718 | -0.31% | 1.8천 |
|---|
| 2026.08.10 | ₩34,758 | ₩34,851 | ₩34,704 | ₩34,731 | -0.08% | 1.9천 |
|---|
| 2026.08.07 | ₩34,584 | ₩34,811 | ₩34,584 | ₩34,811 | +0.66% | 3.7천 |
|---|
| 2026.08.06 | ₩34,597 | ₩34,731 | ₩34,451 | ₩34,544 | -0.15% | 5천 |
|---|
| 2026.08.05 | ₩34,971 | ₩35,038 | ₩34,771 | ₩34,771 | -0.57% | 8.1천 |
|---|
| 2026.08.04 | ₩34,864 | ₩34,945 | ₩34,838 | ₩34,878 | +0.04% | 4.8천 |
|---|
| 2026.08.03 | ₩34,557 | ₩34,731 | ₩34,557 | ₩34,704 | +0.42% | 2.4천 |
|---|
| 2026.07.31 | ₩34,224 | ₩34,437 | ₩34,144 | ₩34,437 | +0.62% | 2.9천 |
|---|
| 2026.07.30 | ₩34,197 | ₩34,331 | ₩34,064 | ₩34,304 | +0.31% | 8.9천 |
|---|
| 2026.07.29 | ₩34,371 | ₩34,371 | ₩33,877 | ₩33,877 | -1.44% | 3.9천 |
|---|
| 2026.07.28 | ₩34,517 | ₩34,584 | ₩34,464 | ₩34,491 | -0.08% | 2.8천 |
|---|
| 2026.07.27 | ₩34,824 | ₩34,824 | ₩34,317 | ₩34,531 | -0.84% | 2.9천 |
|---|
| 2026.07.24 | ₩34,704 | ₩34,798 | ₩34,437 | ₩34,437 | -0.77% | 6.7천 |
|---|
| 2026.07.23 | ₩34,704 | ₩34,704 | ₩34,517 | ₩34,571 | -0.38% | 1.1만 |
|---|
| 2026.07.22 | ₩35,051 | ₩35,278 | ₩35,051 | ₩35,118 | +0.19% | 3.5천 |
|---|
| 2026.07.21 | ₩35,198 | ₩35,265 | ₩35,091 | ₩35,252 | +0.15% | 8.2천 |
|---|
| 2026.07.20 | ₩35,345 | ₩35,345 | ₩34,958 | ₩34,985 | -1.02% | 7.3천 |
|---|
| 2026.07.17 | ₩34,985 | ₩35,252 | ₩34,904 | ₩35,065 | +0.23% | 2.5천 |
|---|
| 2026.07.16 | ₩35,559 | ₩35,612 | ₩35,318 | ₩35,345 | -0.60% | 6.3천 |
|---|
| 2026.07.15 | ₩35,812 | ₩35,812 | ₩35,612 | ₩35,719 | -0.26% | 4.8천 |
|---|
| 2026.07.14 | ₩35,572 | ₩35,719 | ₩35,572 | ₩35,679 | +0.30% | 5.2천 |
|---|
| 2026.07.13 | ₩35,532 | ₩35,652 | ₩35,372 | ₩35,425 | -0.30% | 7.1천 |
|---|
| 2026.07.10 | ₩35,719 | ₩35,839 | ₩35,559 | ₩35,825 | +0.30% | 7.2천 |
|---|
| 2026.07.09 | ₩35,559 | ₩35,812 | ₩35,559 | ₩35,759 | +0.56% | 5.4천 |
|---|
| 2026.07.08 | ₩35,505 | ₩35,559 | ₩35,265 | ₩35,559 | +0.15% | 8.5천 |
|---|
| 2026.07.07 | ₩35,932 | ₩35,932 | ₩35,545 | ₩35,639 | -0.82% | 9천 |
|---|
| 2026.07.06 | ₩35,772 | ₩36,092 | ₩35,772 | ₩35,999 | +0.63% | 6.8천 |
|---|
| 2026.07.02 | ₩36,092 | ₩36,092 | ₩35,465 | ₩35,665 | -1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩36,079 | ₩36,266 | ₩36,052 | ₩36,079 | 0.00% | 9.2천 |
|---|
| 2026.06.30 | ₩36,052 | ₩36,333 | ₩36,052 | ₩36,306 | +0.70% | 6.8천 |
|---|
| 2026.06.29 | ₩35,825 | ₩36,493 | ₩35,745 | ₩36,493 | +1.86% | 1.2만 |
|---|
| 2026.06.26 | ₩35,518 | ₩35,839 | ₩35,518 | ₩35,679 | +0.45% | 9.5천 |
|---|
| 2026.06.25 | ₩35,879 | ₩35,879 | ₩35,612 | ₩35,772 | -0.30% | 1.1만 |
|---|
| 2026.06.24 | ₩35,812 | ₩35,959 | ₩35,599 | ₩35,665 | -0.41% | 1.7만 |
|---|
| 2026.06.23 | ₩35,719 | ₩35,999 | ₩35,505 | ₩35,745 | +0.07% | 6.8천 |
|---|
| 2026.06.22 | ₩36,480 | ₩36,586 | ₩36,319 | ₩36,373 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,106 | ₩36,359 | ₩36,092 | ₩36,333 | +0.63% | 9.9천 |
|---|
| 2026.06.17 | ₩36,399 | ₩36,480 | ₩35,892 | ₩35,919 | -1.32% | 8.2천 |
|---|
| 2026.06.16 | ₩36,613 | ₩36,733 | ₩36,333 | ₩36,333 | -0.77% | 1.3만 |
|---|
| 2026.06.15 | ₩36,546 | ₩36,706 | ₩36,546 | ₩36,626 | +0.22% | 2.9천 |
|---|
| 2026.06.12 | ₩36,146 | ₩36,279 | ₩36,146 | ₩36,213 | +0.18% | 1천 |
|---|
| 2026.06.11 | ₩35,732 | ₩35,959 | ₩35,465 | ₩35,959 | +0.64% | 4.8천 |
|---|
| 2026.06.10 | ₩35,892 | ₩36,079 | ₩35,425 | ₩35,425 | -1.30% | 3.1천 |
|---|
| 2026.06.09 | ₩36,159 | ₩36,239 | ₩35,145 | ₩35,906 | -0.70% | 4.9천 |
|---|
| 2026.06.08 | ₩36,146 | ₩36,279 | ₩35,959 | ₩36,026 | -0.33% | 7.6천 |
|---|
| 2026.06.05 | ₩36,733 | ₩36,733 | ₩35,719 | ₩35,719 | -2.76% | 6.9천 |
|---|
| 2026.06.04 | ₩36,720 | ₩37,094 | ₩36,706 | ₩37,027 | +0.84% | 4.6천 |
|---|
| 2026.06.03 | ₩37,120 | ₩37,214 | ₩36,960 | ₩37,027 | -0.25% | 3.8천 |
|---|
| 2026.06.02 | ₩37,107 | ₩37,294 | ₩37,107 | ₩37,254 | +0.40% | 5.1천 |
|---|
| 2026.06.01 | ₩36,960 | ₩37,187 | ₩36,800 | ₩37,080 | +0.33% | 9.7천 |
|---|
| 2026.05.29 | ₩37,040 | ₩37,053 | ₩36,920 | ₩36,973 | -0.18% | 9.5천 |
|---|
| 2026.05.28 | ₩36,787 | ₩37,027 | ₩36,706 | ₩36,973 | +0.51% | 4.4천 |
|---|
| 2026.05.27 | ₩36,960 | ₩36,960 | ₩36,787 | ₩36,813 | -0.40% | 2.6천 |
|---|
| 2026.05.26 | ₩36,693 | ₩36,840 | ₩36,693 | ₩36,800 | +0.29% | 4.4천 |
|---|
| 2026.05.22 | ₩36,493 | ₩36,493 | ₩36,279 | ₩36,373 | -0.33% | 5.8천 |
|---|
| 2026.05.21 | ₩35,732 | ₩36,132 | ₩35,732 | ₩36,039 | +0.86% | 3.3천 |
|---|
| 2026.05.20 | ₩35,892 | ₩35,932 | ₩35,652 | ₩35,906 | +0.04% | 3.1천 |
|---|
| 2026.05.19 | ₩35,518 | ₩35,665 | ₩35,518 | ₩35,665 | +0.41% | 2천 |
|---|
| 2026.05.18 | ₩36,159 | ₩36,199 | ₩35,879 | ₩35,906 | -0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩36,132 | ₩36,226 | ₩36,079 | ₩36,079 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩36,546 | ₩36,720 | ₩36,520 | ₩36,680 | +0.37% | 700 |
|---|
| 2026.05.13 | ₩36,319 | ₩36,533 | ₩36,319 | ₩36,520 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩36,293 | ₩36,333 | ₩35,879 | ₩36,333 | +0.11% | 4.2천 |
|---|
| 2026.05.11 | ₩36,466 | ₩36,640 | ₩36,413 | ₩36,533 | +0.18% | 3.4천 |
|---|
| 2026.05.08 | ₩36,079 | ₩36,493 | ₩36,079 | ₩36,493 | +1.15% | 6.6천 |
|---|
| 2026.05.07 | ₩36,480 | ₩36,480 | ₩36,146 | ₩36,173 | -0.84% | 7.9천 |
|---|
| 2026.05.06 | ₩36,626 | ₩36,653 | ₩36,533 | ₩36,653 | +0.07% | 1만 |
|---|
| 2026.05.05 | ₩36,173 | ₩36,346 | ₩36,173 | ₩36,319 | +0.41% | 8.2천 |
|---|
| 2026.05.04 | ₩36,199 | ₩36,266 | ₩35,999 | ₩35,999 | -0.55% | 4.6천 |
|---|
| 2026.05.01 | ₩35,919 | ₩36,159 | ₩35,919 | ₩36,132 | +0.59% | 5.8천 |
|---|
| 2026.04.30 | ₩35,465 | ₩35,906 | ₩35,465 | ₩35,906 | +1.24% | 4.3천 |
|---|
| 2026.04.29 | ₩35,625 | ₩35,625 | ₩35,438 | ₩35,532 | -0.26% | 2.4천 |
|---|
| 2026.04.28 | ₩35,559 | ₩35,599 | ₩35,478 | ₩35,518 | -0.11% | 4.7천 |
|---|
| 2026.04.27 | ₩35,825 | ₩35,852 | ₩35,799 | ₩35,839 | +0.04% | 4.5천 |
|---|
| 2026.04.24 | ₩35,732 | ₩35,785 | ₩35,732 | ₩35,785 | +0.15% | 1.5천 |
|---|
| 2026.04.23 | ₩35,665 | ₩35,665 | ₩35,478 | ₩35,478 | -0.52% | 900 |
|---|
| 2026.04.22 | ₩35,532 | ₩35,745 | ₩35,532 | ₩35,719 | +0.53% | 3.6천 |
|---|
| 2026.04.21 | ₩35,892 | ₩35,892 | ₩35,385 | ₩35,412 | -1.34% | 900 |
|---|
| 2026.04.20 | ₩35,625 | ₩35,679 | ₩35,625 | ₩35,639 | +0.04% | 1.6천 |
|---|
| 2026.04.17 | ₩35,719 | ₩35,732 | ₩35,585 | ₩35,652 | -0.19% | 4.1천 |
|---|
| 2026.04.16 | ₩35,318 | ₩35,358 | ₩35,238 | ₩35,358 | +0.11% | 2.9천 |
|---|
| 2026.04.15 | ₩35,238 | ₩35,358 | ₩35,238 | ₩35,358 | +0.34% | 5.2천 |
|---|
| 2026.04.14 | ₩35,065 | ₩35,238 | ₩35,065 | ₩35,158 | +0.27% | 5.2천 |
|---|
| 2026.04.13 | ₩34,691 | ₩35,011 | ₩34,691 | ₩35,011 | +0.92% | 1.8천 |
|---|
| 2026.04.10 | ₩34,731 | ₩34,784 | ₩34,678 | ₩34,678 | -0.15% | 1.5천 |
|---|
| 2026.04.09 | ₩34,424 | ₩34,744 | ₩34,411 | ₩34,691 | +0.78% | 1.6천 |
|---|
| 2026.04.08 | ₩34,317 | ₩34,491 | ₩34,317 | ₩34,477 | +0.47% | 1.7천 |
|---|
| 2026.04.07 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩33,530 | ₩33,636 | ₩33,143 | ₩33,596 | +0.20% | 3.9천 |
|---|
| 2026.04.02 | ₩33,116 | ₩33,463 | ₩33,116 | ₩33,463 | +1.05% | 400 |
|---|