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 | ₩32,887 | ₩33,101 | ₩32,820 | ₩32,980 | +0.28% | 1.8만 |
| 2026.10.08 | ₩32,887 | ₩32,980 | ₩32,620 | ₩32,794 | -0.28% | 24.2만 |
| 2026.10.07 | ₩33,154 | ₩33,154 | ₩32,820 | ₩33,101 | -0.16% | 5만 |
| 2026.10.06 | ₩33,167 | ₩33,368 | ₩33,167 | ₩33,221 | +0.16% | 3.9만 |
| 2026.10.05 | ₩32,553 | ₩32,927 | ₩32,553 | ₩32,860 | +0.94% | 2.2만 |
| 2026.10.02 | ₩32,567 | ₩32,967 | ₩32,487 | ₩32,567 | 0.00% | 25.9만 |
| 2026.10.01 | ₩32,086 | ₩32,433 | ₩31,846 | ₩32,300 | +0.67% | 3.6만 |
| 2026.09.30 | ₩32,513 | ₩32,553 | ₩32,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,100 |
| -1.27% |
| 3.4만 |
| 2026.09.29 | ₩32,447 | ₩32,447 | ₩32,126 | ₩32,260 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩32,433 | ₩32,487 | ₩32,193 | ₩32,286 | -0.45% | 9.4천 |
|---|
| 2026.09.25 | ₩32,540 | ₩32,794 | ₩32,433 | ₩32,633 | +0.29% | 5.5만 |
|---|
| 2026.09.24 | ₩32,126 | ₩32,527 | ₩32,126 | ₩32,500 | +1.16% | 1.3만 |
|---|
| 2026.09.23 | ₩32,713 | ₩32,713 | ₩32,460 | ₩32,460 | -0.78% | 1.1만 |
|---|
| 2026.09.22 | ₩33,007 | ₩33,007 | ₩32,847 | ₩32,914 | -0.28% | 2.1만 |
|---|
| 2026.09.21 | ₩32,567 | ₩33,247 | ₩32,286 | ₩33,114 | +1.68% | 4.1만 |
|---|
| 2026.09.18 | ₩32,233 | ₩32,246 | ₩31,993 | ₩32,246 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩32,166 | ₩32,300 | ₩31,926 | ₩32,233 | +0.21% | 4.3만 |
|---|
| 2026.09.16 | ₩31,966 | ₩32,246 | ₩31,339 | ₩31,579 | -1.21% | 3.6만 |
|---|
| 2026.09.15 | ₩32,166 | ₩32,166 | ₩31,806 | ₩31,873 | -0.91% | 1.9만 |
|---|
| 2026.09.14 | ₩32,420 | ₩32,420 | ₩31,993 | ₩32,180 | -0.74% | 2만 |
|---|
| 2026.09.11 | ₩32,553 | ₩32,553 | ₩32,300 | ₩32,420 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩32,260 | ₩32,260 | ₩31,979 | ₩32,019 | -0.74% | 2.4만 |
|---|
| 2026.09.09 | ₩32,860 | ₩32,860 | ₩32,433 | ₩32,460 | -1.22% | 3.3만 |
|---|
| 2026.09.08 | ₩33,047 | ₩33,047 | ₩32,687 | ₩32,700 | -1.05% | 6.3만 |
|---|
| 2026.09.04 | ₩33,020 | ₩33,047 | ₩32,860 | ₩32,927 | -0.28% | 3.2만 |
|---|
| 2026.09.03 | ₩32,700 | ₩33,261 | ₩32,687 | ₩33,141 | +1.35% | 1.2만 |
|---|
| 2026.09.02 | ₩32,540 | ₩32,847 | ₩32,500 | ₩32,673 | +0.41% | 3.9만 |
|---|
| 2026.09.01 | ₩32,700 | ₩32,713 | ₩32,460 | ₩32,527 | -0.53% | 3.3만 |
|---|
| 2026.08.31 | ₩32,954 | ₩32,954 | ₩32,727 | ₩32,820 | -0.41% | 4.8만 |
|---|
| 2026.08.28 | ₩33,020 | ₩33,287 | ₩32,954 | ₩32,994 | -0.08% | 4.1만 |
|---|
| 2026.08.27 | ₩32,954 | ₩33,167 | ₩32,874 | ₩33,034 | +0.24% | 2.5만 |
|---|
| 2026.08.26 | ₩32,874 | ₩32,954 | ₩32,860 | ₩32,954 | +0.24% | 2.3만 |
|---|
| 2026.08.25 | ₩32,954 | ₩32,954 | ₩32,727 | ₩32,874 | -0.24% | 45.4만 |
|---|
| 2026.08.24 | ₩32,900 | ₩32,900 | ₩32,660 | ₩32,727 | -0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩32,794 | ₩32,954 | ₩32,780 | ₩32,874 | +0.24% | 3.9만 |
|---|
| 2026.08.20 | ₩32,874 | ₩32,980 | ₩32,780 | ₩32,794 | -0.24% | 3.7만 |
|---|
| 2026.08.19 | ₩32,847 | ₩33,541 | ₩32,847 | ₩33,127 | +0.85% | 2.9만 |
|---|
| 2026.08.18 | ₩33,261 | ₩33,301 | ₩33,167 | ₩33,234 | -0.08% | 4.4만 |
|---|
| 2026.08.17 | ₩33,608 | ₩33,995 | ₩33,434 | ₩33,434 | -0.52% | 31.7만 |
|---|
| 2026.08.14 | ₩33,608 | ₩33,728 | ₩33,568 | ₩33,581 | -0.08% | 3만 |
|---|
| 2026.08.13 | ₩33,608 | ₩33,715 | ₩33,501 | ₩33,661 | +0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩33,835 | ₩33,835 | ₩33,381 | ₩33,528 | -0.91% | 6.5만 |
|---|
| 2026.08.11 | ₩33,768 | ₩33,768 | ₩33,287 | ₩33,327 | -1.30% | 7만 |
|---|
| 2026.08.10 | ₩33,541 | ₩33,688 | ₩33,381 | ₩33,448 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩33,474 | ₩33,995 | ₩33,301 | ₩33,528 | +0.16% | 40.1만 |
|---|
| 2026.08.06 | ₩33,368 | ₩33,381 | ₩33,207 | ₩33,207 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩34,035 | ₩34,035 | ₩33,434 | ₩33,461 | -1.69% | 2.7만 |
|---|
| 2026.08.04 | ₩33,341 | ₩33,755 | ₩33,061 | ₩33,528 | +0.56% | 8.1만 |
|---|
| 2026.08.03 | ₩32,300 | ₩33,154 | ₩32,300 | ₩32,874 | +1.78% | 5.1만 |
|---|
| 2026.07.31 | ₩32,353 | ₩32,553 | ₩32,019 | ₩32,540 | +0.58% | 1.3만 |
|---|
| 2026.07.30 | ₩31,619 | ₩32,113 | ₩31,552 | ₩32,033 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩32,033 | ₩32,420 | ₩31,779 | ₩31,779 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩31,926 | ₩32,206 | ₩31,899 | ₩32,180 | +0.79% | 7.7천 |
|---|
| 2026.07.27 | ₩32,006 | ₩32,353 | ₩31,846 | ₩31,993 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩32,100 | ₩32,407 | ₩31,966 | ₩32,019 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩32,260 | ₩32,567 | ₩32,246 | ₩32,273 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩32,713 | ₩32,820 | ₩32,607 | ₩32,687 | -0.08% | 2.1만 |
|---|
| 2026.07.21 | ₩32,487 | ₩32,820 | ₩32,473 | ₩32,700 | +0.66% | 3.3만 |
|---|
| 2026.07.20 | ₩32,700 | ₩32,767 | ₩32,407 | ₩32,407 | -0.90% | 9.2만 |
|---|
| 2026.07.17 | ₩32,593 | ₩32,700 | ₩32,407 | ₩32,567 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩32,967 | ₩33,181 | ₩32,834 | ₩33,034 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩32,967 | ₩33,314 | ₩32,967 | ₩33,194 | +0.69% | 5.5만 |
|---|
| 2026.07.14 | ₩32,794 | ₩33,087 | ₩32,767 | ₩33,061 | +0.81% | 2.6만 |
|---|
| 2026.07.13 | ₩33,194 | ₩33,194 | ₩32,847 | ₩32,887 | -0.92% | 6.7천 |
|---|
| 2026.07.10 | ₩33,821 | ₩33,821 | ₩33,034 | ₩33,181 | -1.89% | 1.1만 |
|---|
| 2026.07.09 | ₩32,780 | ₩33,154 | ₩32,673 | ₩32,994 | +0.65% | 1.9만 |
|---|
| 2026.07.08 | ₩32,927 | ₩32,927 | ₩32,593 | ₩32,820 | -0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,087 | ₩33,101 | ₩32,834 | ₩32,940 | -0.44% | 2.3만 |
|---|
| 2026.07.06 | ₩33,061 | ₩33,261 | ₩32,940 | ₩33,167 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩32,874 | ₩33,181 | ₩32,740 | ₩32,847 | -0.08% | 3만 |
|---|
| 2026.07.01 | ₩32,980 | ₩33,261 | ₩32,887 | ₩33,074 | +0.28% | 7.8만 |
|---|
| 2026.06.30 | ₩32,914 | ₩33,141 | ₩32,767 | ₩33,114 | +0.61% | 1.8만 |
|---|
| 2026.06.29 | ₩32,673 | ₩33,101 | ₩32,447 | ₩32,927 | +0.78% | 3.3만 |
|---|
| 2026.06.26 | ₩32,407 | ₩32,580 | ₩32,073 | ₩32,366 | -0.12% | 7.6만 |
|---|
| 2026.06.25 | ₩32,673 | ₩32,687 | ₩32,340 | ₩32,447 | -0.69% | 4.1만 |
|---|
| 2026.06.24 | ₩33,034 | ₩33,034 | ₩32,447 | ₩32,460 | -1.74% | 9.4만 |
|---|
| 2026.06.23 | ₩32,740 | ₩32,740 | ₩32,393 | ₩32,607 | -0.41% | 12.8만 |
|---|
| 2026.06.22 | ₩33,327 | ₩33,327 | ₩32,900 | ₩32,967 | -1.08% | 2.4만 |
|---|
| 2026.06.18 | ₩32,954 | ₩33,141 | ₩32,874 | ₩33,034 | +0.24% | 1.9만 |
|---|
| 2026.06.17 | ₩33,221 | ₩33,221 | ₩32,713 | ₩32,713 | -1.53% | 1.8천 |
|---|
| 2026.06.16 | ₩33,368 | ₩33,381 | ₩33,194 | ₩33,221 | -0.44% | 3.7만 |
|---|
| 2026.06.15 | ₩33,381 | ₩33,528 | ₩33,381 | ₩33,434 | +0.16% | 3.7천 |
|---|
| 2026.06.12 | ₩32,593 | ₩33,061 | ₩32,593 | ₩32,914 | +0.98% | 1.9만 |
|---|
| 2026.06.11 | ₩32,180 | ₩32,767 | ₩31,979 | ₩32,580 | +1.24% | 4.9만 |
|---|
| 2026.06.10 | ₩32,780 | ₩32,807 | ₩32,260 | ₩32,313 | -1.43% | 4.7만 |
|---|
| 2026.06.09 | ₩33,087 | ₩33,087 | ₩32,220 | ₩32,660 | -1.29% | 1.2만 |
|---|
| 2026.06.08 | ₩32,874 | ₩33,061 | ₩32,767 | ₩32,767 | -0.32% | 2.1만 |
|---|
| 2026.06.05 | ₩33,581 | ₩33,581 | ₩32,834 | ₩32,834 | -2.23% | 5.6만 |
|---|
| 2026.06.04 | ₩33,541 | ₩33,861 | ₩33,541 | ₩33,781 | +0.72% | 3.2만 |
|---|
| 2026.06.03 | ₩33,901 | ₩33,901 | ₩33,715 | ₩33,741 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩33,848 | ₩34,048 | ₩33,768 | ₩34,048 | +0.59% | 1.2만 |
|---|
| 2026.06.01 | ₩33,781 | ₩33,888 | ₩33,728 | ₩33,861 | +0.24% | 4.5천 |
|---|
| 2026.05.29 | ₩33,835 | ₩33,995 | ₩33,768 | ₩33,808 | -0.08% | 2.7만 |
|---|
| 2026.05.28 | ₩33,514 | ₩33,821 | ₩33,514 | ₩33,781 | +0.80% | 8.2천 |
|---|
| 2026.05.27 | ₩33,968 | ₩33,968 | ₩33,634 | ₩33,715 | -0.75% | 2.6만 |
|---|
| 2026.05.26 | ₩33,728 | ₩33,888 | ₩33,634 | ₩33,701 | -0.08% | 1.4만 |
|---|
| 2026.05.22 | ₩33,634 | ₩33,795 | ₩33,541 | ₩33,634 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩33,354 | ₩33,568 | ₩33,261 | ₩33,461 | +0.32% | 6.8천 |
|---|
| 2026.05.20 | ₩33,314 | ₩33,488 | ₩33,314 | ₩33,461 | +0.44% | 3천 |
|---|
| 2026.05.19 | ₩33,194 | ₩33,287 | ₩33,034 | ₩33,234 | +0.12% | 8.1천 |
|---|
| 2026.05.18 | ₩33,368 | ₩33,408 | ₩33,181 | ₩33,261 | -0.32% | 9천 |
|---|
| 2026.05.15 | ₩33,514 | ₩33,528 | ₩33,381 | ₩33,381 | -0.40% | 2.8천 |
|---|
| 2026.05.14 | ₩33,674 | ₩33,821 | ₩33,674 | ₩33,755 | +0.24% | 1.7천 |
|---|
| 2026.05.13 | ₩33,394 | ₩33,634 | ₩33,394 | ₩33,528 | +0.40% | 7.6천 |
|---|
| 2026.05.12 | ₩33,327 | ₩33,501 | ₩33,127 | ₩33,394 | +0.20% | 3만 |
|---|