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 | ₩32,910 | ₩33,124 | ₩32,844 | ₩33,004 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,910 | ₩33,004 | ₩32,643 | ₩32,817 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,178 | ₩33,178 | ₩32,844 | ₩33,124 | -0.16% | 5만 |
| 2026.10.06 | ₩33,191 | ₩33,391 | ₩33,191 | ₩33,244 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,577 | ₩32,950 | ₩32,577 | ₩32,884 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,590 | ₩32,991 | ₩32,510 | ₩32,590 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,109 | ₩32,456 | ₩31,869 | ₩32,323 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,536 | ₩32,577 | ₩32,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,122 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,470 | ₩32,470 | ₩32,149 | ₩32,283 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,456 | ₩32,510 | ₩32,216 | ₩32,309 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,563 | ₩32,817 | ₩32,456 | ₩32,657 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,149 | ₩32,550 | ₩32,149 | ₩32,523 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,737 | ₩32,737 | ₩32,483 | ₩32,483 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,031 | ₩33,031 | ₩32,870 | ₩32,937 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,590 | ₩33,271 | ₩32,309 | ₩33,137 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,256 | ₩32,269 | ₩32,016 | ₩32,269 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,189 | ₩32,323 | ₩31,949 | ₩32,256 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩31,989 | ₩32,269 | ₩31,361 | ₩31,601 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,189 | ₩32,189 | ₩31,829 | ₩31,895 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,443 | ₩32,443 | ₩32,016 | ₩32,203 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,577 | ₩32,577 | ₩32,323 | ₩32,443 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,283 | ₩32,283 | ₩32,002 | ₩32,042 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,884 | ₩32,884 | ₩32,456 | ₩32,483 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,071 | ₩33,071 | ₩32,710 | ₩32,723 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,044 | ₩33,071 | ₩32,884 | ₩32,950 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,723 | ₩33,284 | ₩32,710 | ₩33,164 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,563 | ₩32,870 | ₩32,523 | ₩32,697 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,723 | ₩32,737 | ₩32,483 | ₩32,550 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩32,977 | ₩32,977 | ₩32,750 | ₩32,844 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,044 | ₩33,311 | ₩32,977 | ₩33,017 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩32,977 | ₩33,191 | ₩32,897 | ₩33,057 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,897 | ₩32,977 | ₩32,884 | ₩32,977 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩32,977 | ₩32,977 | ₩32,750 | ₩32,897 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,924 | ₩32,924 | ₩32,683 | ₩32,750 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,817 | ₩32,977 | ₩32,804 | ₩32,897 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,897 | ₩33,004 | ₩32,804 | ₩32,817 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,870 | ₩33,565 | ₩32,870 | ₩33,151 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,284 | ₩33,324 | ₩33,191 | ₩33,258 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,632 | ₩34,019 | ₩33,458 | ₩33,458 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,632 | ₩33,752 | ₩33,592 | ₩33,605 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,632 | ₩33,739 | ₩33,525 | ₩33,685 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,859 | ₩33,859 | ₩33,405 | ₩33,552 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,792 | ₩33,792 | ₩33,311 | ₩33,351 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,565 | ₩33,712 | ₩33,405 | ₩33,471 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,498 | ₩34,019 | ₩33,324 | ₩33,552 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,391 | ₩33,405 | ₩33,231 | ₩33,231 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,059 | ₩34,059 | ₩33,458 | ₩33,485 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,365 | ₩33,779 | ₩33,084 | ₩33,552 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,323 | ₩33,178 | ₩32,323 | ₩32,897 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,376 | ₩32,577 | ₩32,042 | ₩32,563 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,642 | ₩32,136 | ₩31,575 | ₩32,056 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,056 | ₩32,443 | ₩31,802 | ₩31,802 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,949 | ₩32,229 | ₩31,922 | ₩32,203 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,029 | ₩32,376 | ₩31,869 | ₩32,016 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,122 | ₩32,430 | ₩31,989 | ₩32,042 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,283 | ₩32,590 | ₩32,269 | ₩32,296 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,737 | ₩32,844 | ₩32,630 | ₩32,710 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,510 | ₩32,844 | ₩32,496 | ₩32,723 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,723 | ₩32,790 | ₩32,430 | ₩32,430 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,617 | ₩32,723 | ₩32,430 | ₩32,590 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩32,991 | ₩33,204 | ₩32,857 | ₩33,057 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩32,991 | ₩33,338 | ₩32,991 | ₩33,218 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,817 | ₩33,111 | ₩32,790 | ₩33,084 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,218 | ₩33,218 | ₩32,870 | ₩32,910 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,845 | ₩33,845 | ₩33,057 | ₩33,204 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,804 | ₩33,178 | ₩32,697 | ₩33,017 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,950 | ₩32,950 | ₩32,617 | ₩32,844 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,111 | ₩33,124 | ₩32,857 | ₩32,964 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,084 | ₩33,284 | ₩32,964 | ₩33,191 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,897 | ₩33,204 | ₩32,763 | ₩32,870 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩33,004 | ₩33,284 | ₩32,910 | ₩33,097 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,937 | ₩33,164 | ₩32,790 | ₩33,137 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,697 | ₩33,124 | ₩32,470 | ₩32,950 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,430 | ₩32,603 | ₩32,096 | ₩32,390 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,697 | ₩32,710 | ₩32,363 | ₩32,470 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,057 | ₩33,057 | ₩32,470 | ₩32,483 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,763 | ₩32,763 | ₩32,416 | ₩32,630 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,351 | ₩33,351 | ₩32,924 | ₩32,991 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩32,977 | ₩33,164 | ₩32,897 | ₩33,057 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,244 | ₩33,244 | ₩32,737 | ₩32,737 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,391 | ₩33,405 | ₩33,218 | ₩33,244 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,405 | ₩33,552 | ₩33,405 | ₩33,458 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,617 | ₩33,084 | ₩32,617 | ₩32,937 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,203 | ₩32,790 | ₩32,002 | ₩32,603 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,804 | ₩32,830 | ₩32,283 | ₩32,336 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,111 | ₩33,111 | ₩32,243 | ₩32,683 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,897 | ₩33,084 | ₩32,790 | ₩32,790 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,605 | ₩33,605 | ₩32,857 | ₩32,857 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,565 | ₩33,885 | ₩33,565 | ₩33,805 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,926 | ₩33,926 | ₩33,739 | ₩33,765 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,872 | ₩34,072 | ₩33,792 | ₩34,072 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,805 | ₩33,912 | ₩33,752 | ₩33,885 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,859 | ₩34,019 | ₩33,792 | ₩33,832 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,538 | ₩33,845 | ₩33,538 | ₩33,805 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩33,992 | ₩33,992 | ₩33,658 | ₩33,739 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,752 | ₩33,912 | ₩33,658 | ₩33,725 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,658 | ₩33,819 | ₩33,565 | ₩33,658 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,378 | ₩33,592 | ₩33,284 | ₩33,485 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,338 | ₩33,511 | ₩33,338 | ₩33,485 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,218 | ₩33,311 | ₩33,057 | ₩33,258 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,391 | ₩33,431 | ₩33,204 | ₩33,284 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,538 | ₩33,552 | ₩33,405 | ₩33,405 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,698 | ₩33,845 | ₩33,698 | ₩33,779 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,418 | ₩33,658 | ₩33,418 | ₩33,552 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,351 | ₩33,525 | ₩33,151 | ₩33,418 | +0.20% | 3만 |
|---|