시장 데이터를 불러오는 중
전체 종목
Variant Perception Cycle Aware US Equity ETF 과거 주가
Variant Perception Cycle Aware US Equity ETF · VPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Variant Perception Cycle Aware US Equity ETF · VPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,555 | ₩42,675 | ₩42,555 | ₩42,568 | +0.03% | 3.8천 |
| 2026.10.08 | ₩42,528 | ₩42,689 | ₩42,340 | ₩42,447 | -0.19% | 7.5천 |
| 2026.10.07 | ₩42,447 | ₩42,622 | ₩42,447 | ₩42,622 | +0.41% | 1만 |
| 2026.10.06 | ₩42,930 | ₩43,064 | ₩42,877 | ₩42,890 | -0.09% | 8.6천 |
| 2026.10.05 | ₩42,353 | ₩42,742 | ₩42,353 | ₩42,622 | +0.63% | 1만 |
| 2026.10.02 | ₩42,367 | ₩42,367 | ₩42,313 | ₩42,353 | -0.03% | 5.8천 |
| 2026.10.01 | ₩41,750 | ₩42,058 | ₩41,602 | ₩42,045 | +0.71% | 1.4만 |
| 2026.09.30 | ₩42,018 | ₩42,098 | ₩41,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,669 |
| -0.83% |
| 9.5천 |
| 2026.09.29 | ₩42,058 | ₩42,058 | ₩41,870 | ₩42,005 | -0.13% | 7.2만 |
|---|
| 2026.09.28 | ₩42,139 | ₩42,152 | ₩41,817 | ₩41,870 | -0.64% | 2.9만 |
|---|
| 2026.09.25 | ₩42,367 | ₩42,380 | ₩42,233 | ₩42,380 | +0.03% | 7.7천 |
|---|
| 2026.09.24 | ₩41,978 | ₩42,313 | ₩41,978 | ₩42,313 | +0.80% | 8.6천 |
|---|
| 2026.09.23 | ₩42,192 | ₩42,233 | ₩42,085 | ₩42,085 | -0.25% | 1.6천 |
|---|
| 2026.09.22 | ₩42,434 | ₩42,528 | ₩42,380 | ₩42,420 | -0.03% | 7.8천 |
|---|
| 2026.09.21 | ₩42,179 | ₩42,608 | ₩42,152 | ₩42,528 | +0.83% | 1.3만 |
|---|
| 2026.09.18 | ₩41,656 | ₩41,763 | ₩41,589 | ₩41,763 | +0.26% | 3.9천 |
|---|
| 2026.09.17 | ₩41,575 | ₩41,656 | ₩41,481 | ₩41,575 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩41,508 | ₩41,575 | ₩40,864 | ₩41,119 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩41,575 | ₩41,589 | ₩41,334 | ₩41,455 | -0.29% | 4.4천 |
|---|
| 2026.09.14 | ₩41,616 | ₩41,656 | ₩41,387 | ₩41,455 | -0.39% | 9.6천 |
|---|
| 2026.09.11 | ₩42,112 | ₩42,192 | ₩42,018 | ₩42,072 | -0.10% | 3.8만 |
|---|
| 2026.09.10 | ₩41,830 | ₩41,937 | ₩41,629 | ₩41,709 | -0.29% | 3만 |
|---|
| 2026.09.09 | ₩42,139 | ₩42,139 | ₩41,978 | ₩42,058 | -0.19% | 1.3만 |
|---|
| 2026.09.08 | ₩42,246 | ₩42,246 | ₩42,031 | ₩42,031 | -0.51% | 1.1만 |
|---|
| 2026.09.04 | ₩42,031 | ₩42,045 | ₩41,964 | ₩42,045 | +0.03% | 1.7만 |
|---|
| 2026.09.03 | ₩41,803 | ₩41,978 | ₩41,656 | ₩41,937 | +0.32% | 3.7만 |
|---|
| 2026.09.02 | ₩41,280 | ₩41,723 | ₩41,280 | ₩41,656 | +0.91% | 5.8만 |
|---|
| 2026.09.01 | ₩41,240 | ₩41,347 | ₩41,213 | ₩41,240 | 0.00% | 3.7천 |
|---|
| 2026.08.31 | ₩41,522 | ₩41,522 | ₩41,307 | ₩41,481 | -0.10% | 1.1만 |
|---|
| 2026.08.28 | ₩41,696 | ₩41,830 | ₩41,495 | ₩41,495 | -0.48% | 1.2만 |
|---|
| 2026.08.27 | ₩41,656 | ₩41,709 | ₩41,589 | ₩41,709 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩41,508 | ₩41,535 | ₩41,414 | ₩41,481 | -0.06% | 6.1천 |
|---|
| 2026.08.25 | ₩41,468 | ₩41,468 | ₩41,294 | ₩41,441 | -0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩41,414 | ₩41,414 | ₩41,173 | ₩41,267 | -0.36% | 1.2만 |
|---|
| 2026.08.21 | ₩41,522 | ₩41,522 | ₩41,481 | ₩41,522 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩41,294 | ₩41,495 | ₩41,280 | ₩41,307 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩41,642 | ₩41,669 | ₩41,334 | ₩41,334 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩41,683 | ₩41,683 | ₩41,535 | ₩41,562 | -0.29% | 6.5천 |
|---|
| 2026.08.17 | ₩42,166 | ₩42,340 | ₩42,166 | ₩42,192 | +0.06% | 2.3만 |
|---|
| 2026.08.14 | ₩42,259 | ₩42,273 | ₩42,045 | ₩42,125 | -0.32% | 8.1천 |
|---|
| 2026.08.13 | ₩41,991 | ₩42,246 | ₩41,991 | ₩42,098 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩41,857 | ₩41,911 | ₩41,817 | ₩41,830 | -0.06% | 2.1만 |
|---|
| 2026.08.11 | ₩41,763 | ₩41,763 | ₩41,535 | ₩41,548 | -0.51% | 3.6만 |
|---|
| 2026.08.10 | ₩41,414 | ₩41,696 | ₩41,414 | ₩41,562 | +0.36% | 2.2만 |
|---|
| 2026.08.07 | ₩41,562 | ₩41,562 | ₩41,226 | ₩41,414 | -0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩41,455 | ₩41,508 | ₩41,280 | ₩41,280 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩41,844 | ₩41,870 | ₩41,387 | ₩41,428 | -0.99% | 2.1만 |
|---|
| 2026.08.04 | ₩41,039 | ₩41,750 | ₩41,039 | ₩41,642 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩40,261 | ₩40,582 | ₩40,261 | ₩40,569 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩40,140 | ₩40,261 | ₩39,818 | ₩40,261 | +0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩39,804 | ₩40,153 | ₩39,804 | ₩40,153 | +0.88% | 2.1천 |
|---|
| 2026.07.29 | ₩39,576 | ₩39,617 | ₩39,281 | ₩39,281 | -0.75% | 1.2천 |
|---|
| 2026.07.28 | ₩39,845 | ₩39,939 | ₩39,778 | ₩39,885 | +0.10% | 300 |
|---|
| 2026.07.27 | ₩40,180 | ₩40,180 | ₩39,818 | ₩39,925 | -0.63% | 2.4천 |
|---|
| 2026.07.24 | ₩39,912 | ₩40,126 | ₩39,912 | ₩39,939 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩40,100 | ₩40,100 | ₩39,979 | ₩40,046 | -0.13% | 1천 |
|---|
| 2026.07.22 | ₩40,234 | ₩40,328 | ₩40,220 | ₩40,247 | +0.03% | 5천 |
|---|
| 2026.07.21 | ₩40,140 | ₩40,180 | ₩40,126 | ₩40,180 | +0.10% | 3.1천 |
|---|
| 2026.07.20 | ₩39,831 | ₩39,831 | ₩39,617 | ₩39,617 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩39,590 | ₩39,858 | ₩39,590 | ₩39,670 | +0.20% | 4.5만 |
|---|
| 2026.07.16 | ₩40,006 | ₩40,006 | ₩39,912 | ₩39,952 | -0.13% | 1.2천 |
|---|
| 2026.07.15 | ₩40,180 | ₩40,180 | ₩39,845 | ₩40,100 | -0.20% | 6.6천 |
|---|
| 2026.07.14 | ₩40,180 | ₩40,193 | ₩40,180 | ₩40,180 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩40,234 | ₩40,234 | ₩40,006 | ₩40,046 | -0.47% | 5.6천 |
|---|
| 2026.07.10 | ₩40,207 | ₩40,247 | ₩40,100 | ₩40,247 | +0.10% | 3.8천 |
|---|
| 2026.07.09 | ₩40,006 | ₩40,126 | ₩40,006 | ₩40,086 | +0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩39,697 | ₩39,791 | ₩39,563 | ₩39,791 | +0.24% | 400 |
|---|
| 2026.07.07 | ₩39,684 | ₩39,831 | ₩39,657 | ₩39,831 | +0.37% | 2.9천 |
|---|
| 2026.07.06 | ₩39,845 | ₩40,032 | ₩39,845 | ₩39,965 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩40,032 | ₩40,032 | ₩39,590 | ₩39,617 | -1.04% | 5.6천 |
|---|
| 2026.07.01 | ₩39,724 | ₩39,845 | ₩39,603 | ₩39,603 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩39,630 | ₩39,871 | ₩39,617 | ₩39,858 | +0.58% | 1.3만 |
|---|
| 2026.06.29 | ₩39,523 | ₩39,523 | ₩39,523 | ₩39,523 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,919 | ₩39,362 | ₩38,919 | ₩39,067 | +0.38% | 3.4천 |
|---|
| 2026.06.25 | ₩39,442 | ₩39,442 | ₩39,254 | ₩39,268 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩38,825 | ₩38,825 | ₩38,745 | ₩38,771 | -0.14% | 800 |
|---|
| 2026.06.23 | ₩38,879 | ₩39,080 | ₩38,771 | ₩38,892 | +0.03% | 1.9천 |
|---|
| 2026.06.22 | ₩39,670 | ₩39,670 | ₩39,576 | ₩39,576 | -0.24% | 1.9만 |
|---|
| 2026.06.18 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,429 | ₩39,429 | ₩38,919 | ₩38,932 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩39,254 | ₩39,254 | ₩39,134 | ₩39,134 | -0.31% | 200 |
|---|
| 2026.06.15 | ₩39,415 | ₩39,509 | ₩39,362 | ₩39,362 | -0.14% | 3.6천 |
|---|
| 2026.06.12 | ₩38,745 | ₩38,879 | ₩38,745 | ₩38,865 | +0.31% | 2.4천 |
|---|
| 2026.06.11 | ₩38,610 | ₩38,637 | ₩38,610 | ₩38,624 | +0.03% | 800 |
|---|
| 2026.06.10 | ₩37,913 | ₩37,913 | ₩37,886 | ₩37,886 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩38,449 | ₩38,449 | ₩37,765 | ₩38,409 | -0.10% | 1.7천 |
|---|
| 2026.06.08 | ₩38,664 | ₩38,664 | ₩38,503 | ₩38,503 | -0.42% | 500 |
|---|
| 2026.06.05 | ₩38,785 | ₩38,865 | ₩38,235 | ₩38,235 | -1.42% | 800 |
|---|
| 2026.06.04 | ₩38,959 | ₩39,321 | ₩38,959 | ₩39,321 | +0.93% | 2.2천 |
|---|
| 2026.06.03 | ₩39,174 | ₩39,228 | ₩39,174 | ₩39,228 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,704 | ₩38,758 | ₩38,704 | ₩38,758 | +0.14% | 100 |
|---|
| 2026.05.28 | ₩38,543 | ₩38,718 | ₩38,543 | ₩38,718 | +0.45% | 100 |
|---|
| 2026.05.27 | ₩38,382 | ₩38,382 | ₩38,382 | ₩38,382 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,913 | ₩37,993 | ₩37,886 | ₩37,886 | -0.07% | 400 |
|---|
| 2026.05.21 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩37,041 | ₩37,443 | ₩37,041 | ₩37,443 | +1.09% | 500 |
|---|
| 2026.05.19 | ₩36,907 | ₩37,148 | ₩36,893 | ₩36,907 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩37,242 | ₩37,242 | ₩36,907 | ₩37,148 | -0.25% | 200 |
|---|
| 2026.05.15 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,175 | ₩37,349 | ₩36,907 | ₩37,349 | +0.47% | 300 |
|---|
| 2026.05.11 | ₩37,322 | ₩37,457 | ₩37,322 | ₩37,430 | +0.29% | 600 |
|---|
| 2026.05.08 | ₩37,188 | ₩37,255 | ₩37,188 | ₩37,255 | +0.18% | 300 |
|---|
| 2026.05.07 | ₩36,933 | ₩37,001 | ₩36,705 | ₩36,772 | -0.44% | 1.1천 |
|---|
| 2026.05.06 | ₩36,799 | ₩37,041 | ₩36,799 | ₩37,041 | +0.66% | 1.4천 |
|---|
| 2026.05.05 | ₩36,410 | ₩36,410 | ₩36,397 | ₩36,397 | -0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩36,209 | ₩36,209 | ₩35,900 | ₩35,994 | -0.59% | 500 |
|---|
| 2026.05.01 | ₩36,169 | ₩36,169 | ₩36,061 | ₩36,061 | -0.30% | 3.7만 |
|---|
| 2026.04.30 | ₩35,552 | ₩35,860 | ₩35,525 | ₩35,860 | +0.87% | 400 |
|---|
| 2026.04.29 | ₩35,377 | ₩35,471 | ₩35,377 | ₩35,471 | +0.27% | 800 |
|---|
| 2026.04.28 | ₩35,525 | ₩35,525 | ₩35,485 | ₩35,485 | -0.11% | 100 |
|---|
| 2026.04.27 | ₩35,766 | ₩35,766 | ₩35,766 | ₩35,766 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,739 | ₩35,739 | ₩35,739 | ₩35,739 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,565 | ₩35,565 | ₩35,230 | ₩35,431 | -0.38% | 600 |
|---|
| 2026.04.22 | ₩35,538 | ₩35,646 | ₩35,538 | ₩35,646 | +0.30% | 200 |
|---|
| 2026.04.21 | ₩35,350 | ₩35,350 | ₩35,109 | ₩35,109 | -0.68% | 400 |
|---|
| 2026.04.20 | ₩35,417 | ₩35,417 | ₩35,203 | ₩35,283 | -0.38% | 2.7만 |
|---|
| 2026.04.17 | ₩35,337 | ₩35,377 | ₩35,337 | ₩35,377 | +0.11% | 1.3천 |
|---|
| 2026.04.16 | ₩34,988 | ₩35,015 | ₩34,948 | ₩34,988 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩34,733 | ₩34,867 | ₩34,733 | ₩34,867 | +0.39% | 2.6천 |
|---|
| 2026.04.14 | ₩34,519 | ₩34,545 | ₩34,519 | ₩34,532 | +0.04% | 2.3천 |
|---|
| 2026.04.13 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,794 | ₩33,808 | ₩33,700 | ₩33,714 | -0.24% | 5.1천 |
|---|
| 2026.04.09 | ₩33,620 | ₩33,767 | ₩33,606 | ₩33,714 | +0.28% | 6.9천 |
|---|
| 2026.04.08 | ₩33,539 | ₩33,553 | ₩33,539 | ₩33,539 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,640 | ₩32,721 | ₩32,640 | ₩32,721 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,640 | ₩32,761 | ₩32,533 | ₩32,614 | -0.08% | 4.5만 |
|---|
| 2026.03.31 | ₩31,956 | ₩32,345 | ₩31,956 | ₩32,345 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩31,688 | ₩31,688 | ₩31,393 | ₩31,393 | -0.93% | 100 |
|---|
| 2026.03.27 | ₩31,970 | ₩31,970 | ₩31,634 | ₩31,634 | -1.05% | 300 |
|---|
| 2026.03.26 | ₩32,627 | ₩32,640 | ₩32,171 | ₩32,171 | -1.40% | 2.7천 |
|---|
| 2026.03.25 | ₩32,976 | ₩32,976 | ₩32,895 | ₩32,895 | -0.24% | 1.5천 |
|---|
| 2026.03.24 | ₩32,654 | ₩32,707 | ₩32,654 | ₩32,707 | +0.16% | 400 |
|---|
| 2026.03.23 | ₩32,976 | ₩33,137 | ₩32,922 | ₩32,922 | -0.16% | 1천 |
|---|
| 2026.03.20 | ₩32,627 | ₩32,627 | ₩32,345 | ₩32,359 | -0.82% | 800 |
|---|
| 2026.03.19 | ₩32,761 | ₩33,056 | ₩32,761 | ₩33,056 | +0.90% | 2.1천 |
|---|
| 2026.03.18 | ₩33,284 | ₩33,298 | ₩32,962 | ₩32,962 | -0.97% | 5천 |
|---|
| 2026.03.17 | ₩33,432 | ₩33,432 | ₩33,365 | ₩33,365 | -0.20% | 4.2천 |
|---|
| 2026.03.16 | ₩33,271 | ₩33,311 | ₩33,164 | ₩33,164 | -0.32% | 3.8만 |
|---|
| 2026.03.13 | ₩33,177 | ₩33,177 | ₩32,761 | ₩32,761 | -1.25% | 1.3천 |
|---|
| 2026.03.12 | ₩33,231 | ₩33,231 | ₩32,949 | ₩32,949 | -0.85% | 1.3만 |
|---|