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 | ₩32,882 | ₩33,095 | ₩32,815 | ₩32,975 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,882 | ₩32,975 | ₩32,615 | ₩32,788 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,148 | ₩33,148 | ₩32,815 | ₩33,095 | -0.16% | 5만 |
| 2026.10.06 | ₩33,162 | ₩33,362 | ₩33,162 | ₩33,215 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,548 | ₩32,922 | ₩32,548 | ₩32,855 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,561 | ₩32,962 | ₩32,481 | ₩32,561 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,081 | ₩32,428 | ₩31,841 | ₩32,294 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,508 | ₩32,548 | ₩32,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,094 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,441 | ₩32,441 | ₩32,121 | ₩32,254 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,428 | ₩32,481 | ₩32,188 | ₩32,281 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,535 | ₩32,788 | ₩32,428 | ₩32,628 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,121 | ₩32,521 | ₩32,121 | ₩32,495 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,708 | ₩32,708 | ₩32,455 | ₩32,455 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,002 | ₩33,002 | ₩32,842 | ₩32,908 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,561 | ₩33,242 | ₩32,281 | ₩33,108 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,228 | ₩32,241 | ₩31,987 | ₩32,241 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,161 | ₩32,294 | ₩31,921 | ₩32,228 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩31,961 | ₩32,241 | ₩31,334 | ₩31,574 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,161 | ₩32,161 | ₩31,801 | ₩31,867 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,415 | ₩32,415 | ₩31,987 | ₩32,174 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,548 | ₩32,548 | ₩32,294 | ₩32,415 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,254 | ₩32,254 | ₩31,974 | ₩32,014 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,855 | ₩32,855 | ₩32,428 | ₩32,455 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,042 | ₩33,042 | ₩32,681 | ₩32,695 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,015 | ₩33,042 | ₩32,855 | ₩32,922 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,695 | ₩33,255 | ₩32,681 | ₩33,135 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,535 | ₩32,842 | ₩32,495 | ₩32,668 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,695 | ₩32,708 | ₩32,455 | ₩32,521 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩32,948 | ₩32,948 | ₩32,721 | ₩32,815 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,015 | ₩33,282 | ₩32,948 | ₩32,988 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩32,948 | ₩33,162 | ₩32,868 | ₩33,028 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,868 | ₩32,948 | ₩32,855 | ₩32,948 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩32,948 | ₩32,948 | ₩32,721 | ₩32,868 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,895 | ₩32,895 | ₩32,655 | ₩32,721 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,788 | ₩32,948 | ₩32,775 | ₩32,868 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,868 | ₩32,975 | ₩32,775 | ₩32,788 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,842 | ₩33,535 | ₩32,842 | ₩33,122 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,255 | ₩33,295 | ₩33,162 | ₩33,229 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,602 | ₩33,989 | ₩33,429 | ₩33,429 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,602 | ₩33,722 | ₩33,562 | ₩33,576 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,602 | ₩33,709 | ₩33,495 | ₩33,656 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,829 | ₩33,829 | ₩33,375 | ₩33,522 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,762 | ₩33,762 | ₩33,282 | ₩33,322 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,535 | ₩33,682 | ₩33,375 | ₩33,442 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,469 | ₩33,989 | ₩33,295 | ₩33,522 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,362 | ₩33,375 | ₩33,202 | ₩33,202 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,029 | ₩34,029 | ₩33,429 | ₩33,455 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,335 | ₩33,749 | ₩33,055 | ₩33,522 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,294 | ₩33,148 | ₩32,294 | ₩32,868 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,348 | ₩32,548 | ₩32,014 | ₩32,535 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,614 | ₩32,108 | ₩31,547 | ₩32,028 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,028 | ₩32,415 | ₩31,774 | ₩31,774 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,921 | ₩32,201 | ₩31,894 | ₩32,174 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,001 | ₩32,348 | ₩31,841 | ₩31,987 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,094 | ₩32,401 | ₩31,961 | ₩32,014 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,254 | ₩32,561 | ₩32,241 | ₩32,268 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,708 | ₩32,815 | ₩32,601 | ₩32,681 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,481 | ₩32,815 | ₩32,468 | ₩32,695 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,695 | ₩32,761 | ₩32,401 | ₩32,401 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,588 | ₩32,695 | ₩32,401 | ₩32,561 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩32,962 | ₩33,175 | ₩32,828 | ₩33,028 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩32,962 | ₩33,309 | ₩32,962 | ₩33,189 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,788 | ₩33,082 | ₩32,761 | ₩33,055 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,189 | ₩33,189 | ₩32,842 | ₩32,882 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,816 | ₩33,816 | ₩33,028 | ₩33,175 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,775 | ₩33,148 | ₩32,668 | ₩32,988 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,922 | ₩32,922 | ₩32,588 | ₩32,815 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,082 | ₩33,095 | ₩32,828 | ₩32,935 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,055 | ₩33,255 | ₩32,935 | ₩33,162 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,868 | ₩33,175 | ₩32,735 | ₩32,842 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩32,975 | ₩33,255 | ₩32,882 | ₩33,068 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,908 | ₩33,135 | ₩32,761 | ₩33,108 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,668 | ₩33,095 | ₩32,441 | ₩32,922 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,401 | ₩32,575 | ₩32,068 | ₩32,361 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,668 | ₩32,681 | ₩32,334 | ₩32,441 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,028 | ₩33,028 | ₩32,441 | ₩32,455 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,735 | ₩32,735 | ₩32,388 | ₩32,601 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,322 | ₩33,322 | ₩32,895 | ₩32,962 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩32,948 | ₩33,135 | ₩32,868 | ₩33,028 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,215 | ₩33,215 | ₩32,708 | ₩32,708 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,362 | ₩33,375 | ₩33,189 | ₩33,215 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,375 | ₩33,522 | ₩33,375 | ₩33,429 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,588 | ₩33,055 | ₩32,588 | ₩32,908 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,174 | ₩32,761 | ₩31,974 | ₩32,575 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,775 | ₩32,802 | ₩32,254 | ₩32,308 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,082 | ₩33,082 | ₩32,214 | ₩32,655 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,868 | ₩33,055 | ₩32,761 | ₩32,761 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,576 | ₩32,828 | ₩32,828 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,535 | ₩33,856 | ₩33,535 | ₩33,776 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,896 | ₩33,896 | ₩33,709 | ₩33,736 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,842 | ₩34,043 | ₩33,762 | ₩34,043 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,776 | ₩33,882 | ₩33,722 | ₩33,856 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,829 | ₩33,989 | ₩33,762 | ₩33,802 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,509 | ₩33,816 | ₩33,509 | ₩33,776 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩33,963 | ₩33,963 | ₩33,629 | ₩33,709 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,722 | ₩33,882 | ₩33,629 | ₩33,696 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,629 | ₩33,789 | ₩33,535 | ₩33,629 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,349 | ₩33,562 | ₩33,255 | ₩33,455 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,309 | ₩33,482 | ₩33,309 | ₩33,455 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,189 | ₩33,282 | ₩33,028 | ₩33,229 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,362 | ₩33,402 | ₩33,175 | ₩33,255 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,509 | ₩33,522 | ₩33,375 | ₩33,375 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,669 | ₩33,816 | ₩33,669 | ₩33,749 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,389 | ₩33,629 | ₩33,389 | ₩33,522 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,322 | ₩33,495 | ₩33,122 | ₩33,389 | +0.20% | 3만 |
|---|