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 | ₩32,896 | ₩33,110 | ₩32,830 | ₩32,990 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,896 | ₩32,990 | ₩32,629 | ₩32,803 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,163 | ₩33,163 | ₩32,830 | ₩33,110 | -0.16% | 5만 |
| 2026.10.06 | ₩33,177 | ₩33,377 | ₩33,177 | ₩33,230 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,563 | ₩32,936 | ₩32,563 | ₩32,870 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,576 | ₩32,976 | ₩32,496 | ₩32,576 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,095 | ₩32,442 | ₩31,855 | ₩32,309 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,523 | ₩32,563 | ₩32,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,109 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,456 | ₩32,456 | ₩32,135 | ₩32,269 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,442 | ₩32,496 | ₩32,202 | ₩32,296 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,549 | ₩32,803 | ₩32,442 | ₩32,643 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,135 | ₩32,536 | ₩32,135 | ₩32,509 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,723 | ₩32,723 | ₩32,469 | ₩32,469 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,017 | ₩33,017 | ₩32,856 | ₩32,923 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,576 | ₩33,257 | ₩32,296 | ₩33,123 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,242 | ₩32,256 | ₩32,002 | ₩32,256 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,175 | ₩32,309 | ₩31,935 | ₩32,242 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩31,975 | ₩32,256 | ₩31,348 | ₩31,588 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,175 | ₩32,175 | ₩31,815 | ₩31,882 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,429 | ₩32,429 | ₩32,002 | ₩32,189 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,563 | ₩32,563 | ₩32,309 | ₩32,429 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,269 | ₩32,269 | ₩31,989 | ₩32,029 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,870 | ₩32,870 | ₩32,442 | ₩32,469 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,057 | ₩33,057 | ₩32,696 | ₩32,709 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,030 | ₩33,057 | ₩32,870 | ₩32,936 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,709 | ₩33,270 | ₩32,696 | ₩33,150 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,549 | ₩32,856 | ₩32,509 | ₩32,683 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,709 | ₩32,723 | ₩32,469 | ₩32,536 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩32,963 | ₩32,963 | ₩32,736 | ₩32,830 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,030 | ₩33,297 | ₩32,963 | ₩33,003 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩32,963 | ₩33,177 | ₩32,883 | ₩33,043 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,883 | ₩32,963 | ₩32,870 | ₩32,963 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩32,963 | ₩32,963 | ₩32,736 | ₩32,883 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,910 | ₩32,910 | ₩32,669 | ₩32,736 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,803 | ₩32,963 | ₩32,790 | ₩32,883 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,883 | ₩32,990 | ₩32,790 | ₩32,803 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,856 | ₩33,551 | ₩32,856 | ₩33,137 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,270 | ₩33,310 | ₩33,177 | ₩33,243 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,617 | ₩34,004 | ₩33,444 | ₩33,444 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,617 | ₩33,737 | ₩33,577 | ₩33,591 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,617 | ₩33,724 | ₩33,511 | ₩33,671 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,844 | ₩33,844 | ₩33,390 | ₩33,537 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,778 | ₩33,778 | ₩33,297 | ₩33,337 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,551 | ₩33,697 | ₩33,390 | ₩33,457 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,484 | ₩34,004 | ₩33,310 | ₩33,537 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,377 | ₩33,390 | ₩33,217 | ₩33,217 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,045 | ₩34,045 | ₩33,444 | ₩33,470 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,350 | ₩33,764 | ₩33,070 | ₩33,537 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,309 | ₩33,163 | ₩32,309 | ₩32,883 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,362 | ₩32,563 | ₩32,029 | ₩32,549 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,628 | ₩32,122 | ₩31,561 | ₩32,042 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,042 | ₩32,429 | ₩31,788 | ₩31,788 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,935 | ₩32,215 | ₩31,908 | ₩32,189 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,015 | ₩32,362 | ₩31,855 | ₩32,002 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,109 | ₩32,416 | ₩31,975 | ₩32,029 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,269 | ₩32,576 | ₩32,256 | ₩32,282 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,723 | ₩32,830 | ₩32,616 | ₩32,696 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,496 | ₩32,830 | ₩32,482 | ₩32,709 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,709 | ₩32,776 | ₩32,416 | ₩32,416 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,603 | ₩32,709 | ₩32,416 | ₩32,576 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩32,976 | ₩33,190 | ₩32,843 | ₩33,043 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩32,976 | ₩33,324 | ₩32,976 | ₩33,203 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,803 | ₩33,097 | ₩32,776 | ₩33,070 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,203 | ₩33,203 | ₩32,856 | ₩32,896 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,831 | ₩33,831 | ₩33,043 | ₩33,190 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,790 | ₩33,163 | ₩32,683 | ₩33,003 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,936 | ₩32,936 | ₩32,603 | ₩32,830 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,097 | ₩33,110 | ₩32,843 | ₩32,950 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,070 | ₩33,270 | ₩32,950 | ₩33,177 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,883 | ₩33,190 | ₩32,750 | ₩32,856 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩32,990 | ₩33,270 | ₩32,896 | ₩33,083 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,923 | ₩33,150 | ₩32,776 | ₩33,123 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,683 | ₩33,110 | ₩32,456 | ₩32,936 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,416 | ₩32,589 | ₩32,082 | ₩32,376 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,683 | ₩32,696 | ₩32,349 | ₩32,456 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,043 | ₩33,043 | ₩32,456 | ₩32,469 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,750 | ₩32,750 | ₩32,402 | ₩32,616 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,337 | ₩33,337 | ₩32,910 | ₩32,976 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩32,963 | ₩33,150 | ₩32,883 | ₩33,043 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,230 | ₩33,230 | ₩32,723 | ₩32,723 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,377 | ₩33,390 | ₩33,203 | ₩33,230 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,390 | ₩33,537 | ₩33,390 | ₩33,444 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,603 | ₩33,070 | ₩32,603 | ₩32,923 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,189 | ₩32,776 | ₩31,989 | ₩32,589 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,790 | ₩32,816 | ₩32,269 | ₩32,322 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,097 | ₩33,097 | ₩32,229 | ₩32,669 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,883 | ₩33,070 | ₩32,776 | ₩32,776 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,591 | ₩33,591 | ₩32,843 | ₩32,843 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,551 | ₩33,871 | ₩33,551 | ₩33,791 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,911 | ₩33,911 | ₩33,724 | ₩33,751 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,858 | ₩34,058 | ₩33,778 | ₩34,058 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,791 | ₩33,898 | ₩33,737 | ₩33,871 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,844 | ₩34,004 | ₩33,778 | ₩33,818 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,524 | ₩33,831 | ₩33,524 | ₩33,791 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩33,978 | ₩33,978 | ₩33,644 | ₩33,724 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,737 | ₩33,898 | ₩33,644 | ₩33,711 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,644 | ₩33,804 | ₩33,551 | ₩33,644 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,364 | ₩33,577 | ₩33,270 | ₩33,470 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,324 | ₩33,497 | ₩33,324 | ₩33,470 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,203 | ₩33,297 | ₩33,043 | ₩33,243 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,377 | ₩33,417 | ₩33,190 | ₩33,270 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,524 | ₩33,537 | ₩33,390 | ₩33,390 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,684 | ₩33,831 | ₩33,684 | ₩33,764 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,404 | ₩33,644 | ₩33,404 | ₩33,537 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,337 | ₩33,511 | ₩33,137 | ₩33,404 | +0.20% | 3만 |
|---|