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 | ₩32,931 | ₩33,145 | ₩32,864 | ₩33,024 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,931 | ₩33,024 | ₩32,664 | ₩32,837 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,198 | ₩33,198 | ₩32,864 | ₩33,145 | -0.16% | 5만 |
| 2026.10.06 | ₩33,212 | ₩33,412 | ₩33,212 | ₩33,265 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,597 | ₩32,971 | ₩32,597 | ₩32,904 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,610 | ₩33,011 | ₩32,530 | ₩32,610 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,129 | ₩32,476 | ₩31,888 | ₩32,343 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,557 | ₩32,597 | ₩32,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,142 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,490 | ₩32,490 | ₩32,169 | ₩32,303 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,476 | ₩32,530 | ₩32,236 | ₩32,329 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,583 | ₩32,837 | ₩32,476 | ₩32,677 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,169 | ₩32,570 | ₩32,169 | ₩32,543 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,757 | ₩32,757 | ₩32,503 | ₩32,503 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,051 | ₩33,051 | ₩32,891 | ₩32,958 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,610 | ₩33,292 | ₩32,329 | ₩33,158 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,276 | ₩32,289 | ₩32,035 | ₩32,289 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,209 | ₩32,343 | ₩31,969 | ₩32,276 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩32,009 | ₩32,289 | ₩31,381 | ₩31,621 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,209 | ₩32,209 | ₩31,848 | ₩31,915 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,463 | ₩32,463 | ₩32,035 | ₩32,223 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,597 | ₩32,597 | ₩32,343 | ₩32,463 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,303 | ₩32,303 | ₩32,022 | ₩32,062 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,904 | ₩32,904 | ₩32,476 | ₩32,503 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,091 | ₩33,091 | ₩32,730 | ₩32,744 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,065 | ₩33,091 | ₩32,904 | ₩32,971 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,744 | ₩33,305 | ₩32,730 | ₩33,185 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,583 | ₩32,891 | ₩32,543 | ₩32,717 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,744 | ₩32,757 | ₩32,503 | ₩32,570 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩32,998 | ₩32,998 | ₩32,770 | ₩32,864 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,065 | ₩33,332 | ₩32,998 | ₩33,038 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩32,998 | ₩33,212 | ₩32,918 | ₩33,078 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,918 | ₩32,998 | ₩32,904 | ₩32,998 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩32,998 | ₩32,998 | ₩32,770 | ₩32,918 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,944 | ₩32,944 | ₩32,704 | ₩32,770 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,837 | ₩32,998 | ₩32,824 | ₩32,918 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,918 | ₩33,024 | ₩32,824 | ₩32,837 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,891 | ₩33,586 | ₩32,891 | ₩33,171 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,305 | ₩33,345 | ₩33,212 | ₩33,278 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,653 | ₩34,040 | ₩33,479 | ₩33,479 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,653 | ₩33,773 | ₩33,612 | ₩33,626 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,653 | ₩33,759 | ₩33,546 | ₩33,706 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,880 | ₩33,880 | ₩33,425 | ₩33,572 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,813 | ₩33,813 | ₩33,332 | ₩33,372 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,586 | ₩33,733 | ₩33,425 | ₩33,492 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,519 | ₩34,040 | ₩33,345 | ₩33,572 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,412 | ₩33,425 | ₩33,252 | ₩33,252 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,080 | ₩34,080 | ₩33,479 | ₩33,506 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,385 | ₩33,800 | ₩33,105 | ₩33,572 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,343 | ₩33,198 | ₩32,343 | ₩32,918 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,396 | ₩32,597 | ₩32,062 | ₩32,583 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,661 | ₩32,156 | ₩31,594 | ₩32,076 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,076 | ₩32,463 | ₩31,822 | ₩31,822 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,969 | ₩32,249 | ₩31,942 | ₩32,223 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,049 | ₩32,396 | ₩31,888 | ₩32,035 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,142 | ₩32,450 | ₩32,009 | ₩32,062 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,303 | ₩32,610 | ₩32,289 | ₩32,316 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,757 | ₩32,864 | ₩32,650 | ₩32,730 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,530 | ₩32,864 | ₩32,517 | ₩32,744 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,744 | ₩32,811 | ₩32,450 | ₩32,450 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,637 | ₩32,744 | ₩32,450 | ₩32,610 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩33,011 | ₩33,225 | ₩32,877 | ₩33,078 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩33,011 | ₩33,359 | ₩33,011 | ₩33,238 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,837 | ₩33,131 | ₩32,811 | ₩33,105 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,238 | ₩33,238 | ₩32,891 | ₩32,931 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,866 | ₩33,866 | ₩33,078 | ₩33,225 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,824 | ₩33,198 | ₩32,717 | ₩33,038 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,971 | ₩32,971 | ₩32,637 | ₩32,864 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,131 | ₩33,145 | ₩32,877 | ₩32,984 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,105 | ₩33,305 | ₩32,984 | ₩33,212 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,918 | ₩33,225 | ₩32,784 | ₩32,891 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩33,024 | ₩33,305 | ₩32,931 | ₩33,118 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,958 | ₩33,185 | ₩32,811 | ₩33,158 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,717 | ₩33,145 | ₩32,490 | ₩32,971 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,450 | ₩32,623 | ₩32,116 | ₩32,410 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,717 | ₩32,730 | ₩32,383 | ₩32,490 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,078 | ₩33,078 | ₩32,490 | ₩32,503 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,784 | ₩32,784 | ₩32,436 | ₩32,650 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,372 | ₩33,372 | ₩32,944 | ₩33,011 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩32,998 | ₩33,185 | ₩32,918 | ₩33,078 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,265 | ₩33,265 | ₩32,757 | ₩32,757 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,412 | ₩33,425 | ₩33,238 | ₩33,265 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,425 | ₩33,572 | ₩33,425 | ₩33,479 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,637 | ₩33,105 | ₩32,637 | ₩32,958 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,223 | ₩32,811 | ₩32,022 | ₩32,623 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,824 | ₩32,851 | ₩32,303 | ₩32,356 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,131 | ₩33,131 | ₩32,263 | ₩32,704 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,918 | ₩33,105 | ₩32,811 | ₩32,811 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,626 | ₩33,626 | ₩32,877 | ₩32,877 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,586 | ₩33,906 | ₩33,586 | ₩33,826 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,947 | ₩33,947 | ₩33,759 | ₩33,786 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,893 | ₩34,094 | ₩33,813 | ₩34,094 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,826 | ₩33,933 | ₩33,773 | ₩33,906 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,880 | ₩34,040 | ₩33,813 | ₩33,853 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,559 | ₩33,866 | ₩33,559 | ₩33,826 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩34,013 | ₩34,013 | ₩33,679 | ₩33,759 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,773 | ₩33,933 | ₩33,679 | ₩33,746 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,679 | ₩33,840 | ₩33,586 | ₩33,679 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,399 | ₩33,612 | ₩33,305 | ₩33,506 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,359 | ₩33,532 | ₩33,359 | ₩33,506 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,238 | ₩33,332 | ₩33,078 | ₩33,278 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,412 | ₩33,452 | ₩33,225 | ₩33,305 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,559 | ₩33,572 | ₩33,425 | ₩33,425 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,719 | ₩33,866 | ₩33,719 | ₩33,800 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,439 | ₩33,679 | ₩33,439 | ₩33,572 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,372 | ₩33,546 | ₩33,171 | ₩33,439 | +0.20% | 3만 |
|---|