시장 데이터를 불러오는 중
전체 종목
VegaShares US Equity Autocallable Income ETF 과거 주가
VegaShares US Equity Autocallable Income ETF · VAIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VegaShares US Equity Autocallable Income ETF · VAIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,018 | ₩33,232 | ₩32,951 | ₩33,112 | +0.28% | 1.8만 |
| 2026.10.08 | ₩33,018 | ₩33,112 | ₩32,750 | ₩32,924 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,286 | ₩33,286 | ₩32,951 | ₩33,232 | -0.16% | 5만 |
| 2026.10.06 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,353 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,683 | ₩33,058 | ₩32,683 | ₩32,991 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,696 | ₩33,098 | ₩32,616 | ₩32,696 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,214 | ₩32,562 | ₩31,973 | ₩32,428 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,643 | ₩32,683 | ₩32,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,227 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,576 | ₩32,576 | ₩32,254 | ₩32,388 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,562 | ₩32,616 | ₩32,321 | ₩32,415 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,670 | ₩32,924 | ₩32,562 | ₩32,763 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,254 | ₩32,656 | ₩32,254 | ₩32,629 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,844 | ₩32,844 | ₩32,589 | ₩32,589 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,139 | ₩33,139 | ₩32,978 | ₩33,045 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,696 | ₩33,380 | ₩32,415 | ₩33,246 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,361 | ₩32,375 | ₩32,120 | ₩32,375 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,294 | ₩32,428 | ₩32,053 | ₩32,361 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩32,093 | ₩32,375 | ₩31,464 | ₩31,705 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,294 | ₩32,294 | ₩31,933 | ₩32,000 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,549 | ₩32,549 | ₩32,120 | ₩32,308 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,683 | ₩32,683 | ₩32,428 | ₩32,549 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,388 | ₩32,388 | ₩32,107 | ₩32,147 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,991 | ₩32,991 | ₩32,562 | ₩32,589 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,179 | ₩33,179 | ₩32,817 | ₩32,830 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,152 | ₩33,179 | ₩32,991 | ₩33,058 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,830 | ₩33,393 | ₩32,817 | ₩33,273 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,670 | ₩32,978 | ₩32,629 | ₩32,804 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,830 | ₩32,844 | ₩32,589 | ₩32,656 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩33,085 | ₩33,085 | ₩32,857 | ₩32,951 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,152 | ₩33,420 | ₩33,085 | ₩33,125 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩33,085 | ₩33,299 | ₩33,005 | ₩33,165 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩33,005 | ₩33,085 | ₩32,991 | ₩33,085 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩33,085 | ₩33,085 | ₩32,857 | ₩33,005 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩33,031 | ₩33,031 | ₩32,790 | ₩32,857 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,924 | ₩33,085 | ₩32,911 | ₩33,005 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩33,005 | ₩33,112 | ₩32,911 | ₩32,924 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,978 | ₩33,675 | ₩32,978 | ₩33,259 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,393 | ₩33,434 | ₩33,299 | ₩33,366 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,742 | ₩34,130 | ₩33,567 | ₩33,567 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,742 | ₩33,862 | ₩33,702 | ₩33,715 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,742 | ₩33,849 | ₩33,635 | ₩33,795 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,970 | ₩33,970 | ₩33,514 | ₩33,661 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,903 | ₩33,903 | ₩33,420 | ₩33,460 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,675 | ₩33,822 | ₩33,514 | ₩33,581 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,608 | ₩34,130 | ₩33,434 | ₩33,661 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,501 | ₩33,514 | ₩33,340 | ₩33,340 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,171 | ₩34,171 | ₩33,567 | ₩33,594 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,474 | ₩33,889 | ₩33,192 | ₩33,661 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,428 | ₩33,286 | ₩32,428 | ₩33,005 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,482 | ₩32,683 | ₩32,147 | ₩32,670 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,745 | ₩32,241 | ₩31,678 | ₩32,160 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,160 | ₩32,549 | ₩31,906 | ₩31,906 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩32,053 | ₩32,335 | ₩32,026 | ₩32,308 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,134 | ₩32,482 | ₩31,973 | ₩32,120 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,227 | ₩32,536 | ₩32,093 | ₩32,147 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,388 | ₩32,696 | ₩32,375 | ₩32,402 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,844 | ₩32,951 | ₩32,737 | ₩32,817 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,616 | ₩32,951 | ₩32,603 | ₩32,830 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,830 | ₩32,897 | ₩32,536 | ₩32,536 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,723 | ₩32,830 | ₩32,536 | ₩32,696 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩33,098 | ₩33,313 | ₩32,964 | ₩33,165 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,447 | ₩33,098 | ₩33,326 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,924 | ₩33,219 | ₩32,897 | ₩33,192 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,326 | ₩33,326 | ₩32,978 | ₩33,018 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,956 | ₩33,956 | ₩33,165 | ₩33,313 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,911 | ₩33,286 | ₩32,804 | ₩33,125 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩33,058 | ₩33,058 | ₩32,723 | ₩32,951 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,219 | ₩33,232 | ₩32,964 | ₩33,072 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,192 | ₩33,393 | ₩33,072 | ₩33,299 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩33,005 | ₩33,313 | ₩32,871 | ₩32,978 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩33,112 | ₩33,393 | ₩33,018 | ₩33,206 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩33,045 | ₩33,273 | ₩32,897 | ₩33,246 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,804 | ₩33,232 | ₩32,576 | ₩33,058 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,536 | ₩32,710 | ₩32,201 | ₩32,495 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,804 | ₩32,817 | ₩32,469 | ₩32,576 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,165 | ₩33,165 | ₩32,576 | ₩32,589 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,871 | ₩32,871 | ₩32,522 | ₩32,737 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,460 | ₩33,460 | ₩33,031 | ₩33,098 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩33,085 | ₩33,273 | ₩33,005 | ₩33,165 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,353 | ₩33,353 | ₩32,844 | ₩32,844 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,501 | ₩33,514 | ₩33,326 | ₩33,353 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,514 | ₩33,661 | ₩33,514 | ₩33,567 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,723 | ₩33,192 | ₩32,723 | ₩33,045 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,308 | ₩32,897 | ₩32,107 | ₩32,710 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,911 | ₩32,938 | ₩32,388 | ₩32,442 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,219 | ₩33,219 | ₩32,348 | ₩32,790 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩33,005 | ₩33,192 | ₩32,897 | ₩32,897 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,715 | ₩33,715 | ₩32,964 | ₩32,964 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,675 | ₩33,996 | ₩33,675 | ₩33,916 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩34,037 | ₩34,037 | ₩33,849 | ₩33,876 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,983 | ₩34,184 | ₩33,903 | ₩34,184 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,916 | ₩34,023 | ₩33,862 | ₩33,996 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,970 | ₩34,130 | ₩33,903 | ₩33,943 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,648 | ₩33,956 | ₩33,648 | ₩33,916 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩34,104 | ₩34,104 | ₩33,769 | ₩33,849 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,862 | ₩34,023 | ₩33,769 | ₩33,836 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,769 | ₩33,929 | ₩33,675 | ₩33,769 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,487 | ₩33,702 | ₩33,393 | ₩33,594 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,447 | ₩33,621 | ₩33,447 | ₩33,594 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,326 | ₩33,420 | ₩33,165 | ₩33,366 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,501 | ₩33,541 | ₩33,313 | ₩33,393 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,648 | ₩33,661 | ₩33,514 | ₩33,514 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,809 | ₩33,956 | ₩33,809 | ₩33,889 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,769 | ₩33,527 | ₩33,661 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,460 | ₩33,635 | ₩33,259 | ₩33,527 | +0.20% | 3만 |
|---|