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 | ₩32,890 | ₩33,104 | ₩32,824 | ₩32,984 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,890 | ₩32,984 | ₩32,623 | ₩32,797 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,157 | ₩33,157 | ₩32,824 | ₩33,104 | -0.16% | 5만 |
| 2026.10.06 | ₩33,171 | ₩33,371 | ₩33,171 | ₩33,224 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,557 | ₩32,931 | ₩32,557 | ₩32,864 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,570 | ₩32,971 | ₩32,490 | ₩32,570 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,090 | ₩32,437 | ₩31,849 | ₩32,303 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,517 | ₩32,557 | ₩32,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,103 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,450 | ₩32,450 | ₩32,130 | ₩32,263 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,437 | ₩32,490 | ₩32,196 | ₩32,290 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,543 | ₩32,797 | ₩32,437 | ₩32,637 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,130 | ₩32,530 | ₩32,130 | ₩32,503 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,717 | ₩32,717 | ₩32,463 | ₩32,463 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,011 | ₩33,011 | ₩32,850 | ₩32,917 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,570 | ₩33,251 | ₩32,290 | ₩33,117 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,236 | ₩32,250 | ₩31,996 | ₩32,250 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,170 | ₩32,303 | ₩31,929 | ₩32,236 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩31,969 | ₩32,250 | ₩31,342 | ₩31,582 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,170 | ₩32,170 | ₩31,809 | ₩31,876 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,423 | ₩32,423 | ₩31,996 | ₩32,183 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,557 | ₩32,557 | ₩32,303 | ₩32,423 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,263 | ₩32,263 | ₩31,983 | ₩32,023 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,864 | ₩32,864 | ₩32,437 | ₩32,463 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,051 | ₩33,051 | ₩32,690 | ₩32,704 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,024 | ₩33,051 | ₩32,864 | ₩32,931 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,704 | ₩33,264 | ₩32,690 | ₩33,144 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,543 | ₩32,850 | ₩32,503 | ₩32,677 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,704 | ₩32,717 | ₩32,463 | ₩32,530 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩32,957 | ₩32,957 | ₩32,730 | ₩32,824 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,024 | ₩33,291 | ₩32,957 | ₩32,997 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩32,957 | ₩33,171 | ₩32,877 | ₩33,037 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,877 | ₩32,957 | ₩32,864 | ₩32,957 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩32,957 | ₩32,957 | ₩32,730 | ₩32,877 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,904 | ₩32,904 | ₩32,664 | ₩32,730 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,797 | ₩32,957 | ₩32,784 | ₩32,877 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,877 | ₩32,984 | ₩32,784 | ₩32,797 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,850 | ₩33,545 | ₩32,850 | ₩33,131 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,264 | ₩33,304 | ₩33,171 | ₩33,238 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,611 | ₩33,998 | ₩33,438 | ₩33,438 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,611 | ₩33,731 | ₩33,571 | ₩33,585 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,611 | ₩33,718 | ₩33,504 | ₩33,665 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,838 | ₩33,838 | ₩33,384 | ₩33,531 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,771 | ₩33,771 | ₩33,291 | ₩33,331 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,545 | ₩33,691 | ₩33,384 | ₩33,451 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,478 | ₩33,998 | ₩33,304 | ₩33,531 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,371 | ₩33,384 | ₩33,211 | ₩33,211 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,038 | ₩34,038 | ₩33,438 | ₩33,464 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,344 | ₩33,758 | ₩33,064 | ₩33,531 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,303 | ₩33,157 | ₩32,303 | ₩32,877 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,357 | ₩32,557 | ₩32,023 | ₩32,543 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,622 | ₩32,116 | ₩31,556 | ₩32,036 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,036 | ₩32,423 | ₩31,783 | ₩31,783 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,929 | ₩32,210 | ₩31,903 | ₩32,183 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,009 | ₩32,357 | ₩31,849 | ₩31,996 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,103 | ₩32,410 | ₩31,969 | ₩32,023 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,263 | ₩32,570 | ₩32,250 | ₩32,276 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,717 | ₩32,824 | ₩32,610 | ₩32,690 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,490 | ₩32,824 | ₩32,477 | ₩32,704 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,704 | ₩32,770 | ₩32,410 | ₩32,410 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,597 | ₩32,704 | ₩32,410 | ₩32,570 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩32,971 | ₩33,184 | ₩32,837 | ₩33,037 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩32,971 | ₩33,318 | ₩32,971 | ₩33,197 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,797 | ₩33,091 | ₩32,770 | ₩33,064 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,197 | ₩33,197 | ₩32,850 | ₩32,890 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,825 | ₩33,825 | ₩33,037 | ₩33,184 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,784 | ₩33,157 | ₩32,677 | ₩32,997 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,931 | ₩32,931 | ₩32,597 | ₩32,824 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,091 | ₩33,104 | ₩32,837 | ₩32,944 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,064 | ₩33,264 | ₩32,944 | ₩33,171 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,877 | ₩33,184 | ₩32,744 | ₩32,850 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩32,984 | ₩33,264 | ₩32,890 | ₩33,077 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,917 | ₩33,144 | ₩32,770 | ₩33,117 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,677 | ₩33,104 | ₩32,450 | ₩32,931 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,410 | ₩32,583 | ₩32,076 | ₩32,370 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,677 | ₩32,690 | ₩32,343 | ₩32,450 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,037 | ₩33,037 | ₩32,450 | ₩32,463 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,744 | ₩32,744 | ₩32,397 | ₩32,610 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,331 | ₩33,331 | ₩32,904 | ₩32,971 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩32,957 | ₩33,144 | ₩32,877 | ₩33,037 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,224 | ₩33,224 | ₩32,717 | ₩32,717 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,371 | ₩33,384 | ₩33,197 | ₩33,224 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,384 | ₩33,531 | ₩33,384 | ₩33,438 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,597 | ₩33,064 | ₩32,597 | ₩32,917 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,183 | ₩32,770 | ₩31,983 | ₩32,583 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,784 | ₩32,810 | ₩32,263 | ₩32,316 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,091 | ₩33,091 | ₩32,223 | ₩32,664 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,877 | ₩33,064 | ₩32,770 | ₩32,770 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,585 | ₩33,585 | ₩32,837 | ₩32,837 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,545 | ₩33,865 | ₩33,545 | ₩33,785 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,905 | ₩33,905 | ₩33,718 | ₩33,745 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,852 | ₩34,052 | ₩33,771 | ₩34,052 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,785 | ₩33,892 | ₩33,731 | ₩33,865 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,838 | ₩33,998 | ₩33,771 | ₩33,811 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,518 | ₩33,825 | ₩33,518 | ₩33,785 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩33,972 | ₩33,972 | ₩33,638 | ₩33,718 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,731 | ₩33,892 | ₩33,638 | ₩33,705 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,638 | ₩33,798 | ₩33,545 | ₩33,638 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,358 | ₩33,571 | ₩33,264 | ₩33,464 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,318 | ₩33,491 | ₩33,318 | ₩33,464 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,197 | ₩33,291 | ₩33,037 | ₩33,238 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,371 | ₩33,411 | ₩33,184 | ₩33,264 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,518 | ₩33,531 | ₩33,384 | ₩33,384 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,678 | ₩33,825 | ₩33,678 | ₩33,758 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,398 | ₩33,638 | ₩33,398 | ₩33,531 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,331 | ₩33,504 | ₩33,131 | ₩33,398 | +0.20% | 3만 |
|---|