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 | ₩32,933 | ₩33,147 | ₩32,867 | ₩33,027 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,933 | ₩33,027 | ₩32,666 | ₩32,840 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,201 | ₩33,201 | ₩32,867 | ₩33,147 | -0.16% | 5만 |
| 2026.10.06 | ₩33,214 | ₩33,415 | ₩33,214 | ₩33,267 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,599 | ₩32,973 | ₩32,599 | ₩32,907 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,613 | ₩33,014 | ₩32,532 | ₩32,613 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,131 | ₩32,479 | ₩31,891 | ₩32,345 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,559 | ₩32,599 | ₩32,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,145 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,492 | ₩32,492 | ₩32,171 | ₩32,305 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,479 | ₩32,532 | ₩32,238 | ₩32,332 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,586 | ₩32,840 | ₩32,479 | ₩32,679 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,171 | ₩32,572 | ₩32,171 | ₩32,546 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,760 | ₩32,760 | ₩32,506 | ₩32,506 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,054 | ₩33,054 | ₩32,893 | ₩32,960 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,613 | ₩33,294 | ₩32,332 | ₩33,161 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,278 | ₩32,292 | ₩32,038 | ₩32,292 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,212 | ₩32,345 | ₩31,971 | ₩32,278 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩32,011 | ₩32,292 | ₩31,383 | ₩31,623 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,212 | ₩32,212 | ₩31,851 | ₩31,918 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,466 | ₩32,466 | ₩32,038 | ₩32,225 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,599 | ₩32,599 | ₩32,345 | ₩32,466 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,305 | ₩32,305 | ₩32,024 | ₩32,065 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,907 | ₩32,907 | ₩32,479 | ₩32,506 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,094 | ₩33,094 | ₩32,733 | ₩32,746 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,067 | ₩33,094 | ₩32,907 | ₩32,973 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,746 | ₩33,308 | ₩32,733 | ₩33,187 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,586 | ₩32,893 | ₩32,546 | ₩32,719 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,746 | ₩32,760 | ₩32,506 | ₩32,572 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩33,000 | ₩33,000 | ₩32,773 | ₩32,867 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,067 | ₩33,334 | ₩33,000 | ₩33,040 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩33,000 | ₩33,214 | ₩32,920 | ₩33,080 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,920 | ₩33,000 | ₩32,907 | ₩33,000 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩33,000 | ₩33,000 | ₩32,773 | ₩32,920 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,947 | ₩32,947 | ₩32,706 | ₩32,773 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,840 | ₩33,000 | ₩32,826 | ₩32,920 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,920 | ₩33,027 | ₩32,826 | ₩32,840 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,893 | ₩33,588 | ₩32,893 | ₩33,174 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,308 | ₩33,348 | ₩33,214 | ₩33,281 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,655 | ₩34,043 | ₩33,481 | ₩33,481 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,655 | ₩33,775 | ₩33,615 | ₩33,628 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,655 | ₩33,762 | ₩33,548 | ₩33,709 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,882 | ₩33,882 | ₩33,428 | ₩33,575 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,815 | ₩33,815 | ₩33,334 | ₩33,374 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,588 | ₩33,735 | ₩33,428 | ₩33,495 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,521 | ₩34,043 | ₩33,348 | ₩33,575 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,415 | ₩33,428 | ₩33,254 | ₩33,254 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,083 | ₩34,083 | ₩33,481 | ₩33,508 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,388 | ₩33,802 | ₩33,107 | ₩33,575 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,345 | ₩33,201 | ₩32,345 | ₩32,920 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,399 | ₩32,599 | ₩32,065 | ₩32,586 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,664 | ₩32,158 | ₩31,597 | ₩32,078 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,078 | ₩32,466 | ₩31,824 | ₩31,824 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,971 | ₩32,252 | ₩31,944 | ₩32,225 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,051 | ₩32,399 | ₩31,891 | ₩32,038 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,145 | ₩32,452 | ₩32,011 | ₩32,065 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,305 | ₩32,613 | ₩32,292 | ₩32,319 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,760 | ₩32,867 | ₩32,653 | ₩32,733 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,532 | ₩32,867 | ₩32,519 | ₩32,746 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,746 | ₩32,813 | ₩32,452 | ₩32,452 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,639 | ₩32,746 | ₩32,452 | ₩32,613 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩33,014 | ₩33,227 | ₩32,880 | ₩33,080 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩33,014 | ₩33,361 | ₩33,014 | ₩33,241 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,840 | ₩33,134 | ₩32,813 | ₩33,107 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,241 | ₩33,241 | ₩32,893 | ₩32,933 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,869 | ₩33,869 | ₩33,080 | ₩33,227 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,826 | ₩33,201 | ₩32,719 | ₩33,040 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,973 | ₩32,973 | ₩32,639 | ₩32,867 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,134 | ₩33,147 | ₩32,880 | ₩32,987 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,107 | ₩33,308 | ₩32,987 | ₩33,214 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,920 | ₩33,227 | ₩32,786 | ₩32,893 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩33,027 | ₩33,308 | ₩32,933 | ₩33,120 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,960 | ₩33,187 | ₩32,813 | ₩33,161 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,719 | ₩33,147 | ₩32,492 | ₩32,973 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,452 | ₩32,626 | ₩32,118 | ₩32,412 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,719 | ₩32,733 | ₩32,385 | ₩32,492 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,080 | ₩33,080 | ₩32,492 | ₩32,506 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,786 | ₩32,786 | ₩32,439 | ₩32,653 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,374 | ₩33,374 | ₩32,947 | ₩33,014 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩33,000 | ₩33,187 | ₩32,920 | ₩33,080 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,267 | ₩33,267 | ₩32,760 | ₩32,760 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,415 | ₩33,428 | ₩33,241 | ₩33,267 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,428 | ₩33,575 | ₩33,428 | ₩33,481 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,639 | ₩33,107 | ₩32,639 | ₩32,960 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,225 | ₩32,813 | ₩32,024 | ₩32,626 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,826 | ₩32,853 | ₩32,305 | ₩32,359 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,134 | ₩33,134 | ₩32,265 | ₩32,706 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,920 | ₩33,107 | ₩32,813 | ₩32,813 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,628 | ₩33,628 | ₩32,880 | ₩32,880 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,588 | ₩33,909 | ₩33,588 | ₩33,829 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,949 | ₩33,949 | ₩33,762 | ₩33,789 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,896 | ₩34,096 | ₩33,815 | ₩34,096 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,829 | ₩33,936 | ₩33,775 | ₩33,909 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,882 | ₩34,043 | ₩33,815 | ₩33,856 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,562 | ₩33,869 | ₩33,562 | ₩33,829 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩34,016 | ₩34,016 | ₩33,682 | ₩33,762 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,775 | ₩33,936 | ₩33,682 | ₩33,749 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,682 | ₩33,842 | ₩33,588 | ₩33,682 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,401 | ₩33,615 | ₩33,308 | ₩33,508 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,361 | ₩33,535 | ₩33,361 | ₩33,508 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,241 | ₩33,334 | ₩33,080 | ₩33,281 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,415 | ₩33,455 | ₩33,227 | ₩33,308 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,562 | ₩33,575 | ₩33,428 | ₩33,428 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,722 | ₩33,869 | ₩33,722 | ₩33,802 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,441 | ₩33,682 | ₩33,441 | ₩33,575 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,374 | ₩33,548 | ₩33,174 | ₩33,441 | +0.20% | 3만 |
|---|