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 | ₩42,533 | ₩42,654 | ₩42,533 | ₩42,547 | +0.03% | 3.8천 |
| 2026.10.08 | ₩42,507 | ₩42,667 | ₩42,319 | ₩42,426 | -0.19% | 7.5천 |
| 2026.10.07 | ₩42,426 | ₩42,600 | ₩42,426 | ₩42,600 | +0.41% | 1만 |
| 2026.10.06 | ₩42,909 | ₩43,043 | ₩42,855 | ₩42,869 | -0.09% | 8.6천 |
| 2026.10.05 | ₩42,332 | ₩42,721 | ₩42,332 | ₩42,600 | +0.63% | 1만 |
| 2026.10.02 | ₩42,346 | ₩42,346 | ₩42,292 | ₩42,332 | -0.03% | 5.8천 |
| 2026.10.01 | ₩41,729 | ₩42,037 | ₩41,581 | ₩42,024 | +0.71% | 1.4만 |
| 2026.09.30 | ₩41,997 | ₩42,077 | ₩41,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,648 |
| -0.83% |
| 9.5천 |
| 2026.09.29 | ₩42,037 | ₩42,037 | ₩41,849 | ₩41,984 | -0.13% | 7.2만 |
|---|
| 2026.09.28 | ₩42,118 | ₩42,131 | ₩41,796 | ₩41,849 | -0.64% | 2.9만 |
|---|
| 2026.09.25 | ₩42,346 | ₩42,359 | ₩42,212 | ₩42,359 | +0.03% | 7.7천 |
|---|
| 2026.09.24 | ₩41,957 | ₩42,292 | ₩41,957 | ₩42,292 | +0.80% | 8.6천 |
|---|
| 2026.09.23 | ₩42,171 | ₩42,212 | ₩42,064 | ₩42,064 | -0.25% | 1.6천 |
|---|
| 2026.09.22 | ₩42,413 | ₩42,507 | ₩42,359 | ₩42,399 | -0.03% | 7.8천 |
|---|
| 2026.09.21 | ₩42,158 | ₩42,587 | ₩42,131 | ₩42,507 | +0.83% | 1.3만 |
|---|
| 2026.09.18 | ₩41,635 | ₩41,742 | ₩41,568 | ₩41,742 | +0.26% | 3.9천 |
|---|
| 2026.09.17 | ₩41,554 | ₩41,635 | ₩41,461 | ₩41,554 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩41,487 | ₩41,554 | ₩40,844 | ₩41,099 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩41,554 | ₩41,568 | ₩41,313 | ₩41,434 | -0.29% | 4.4천 |
|---|
| 2026.09.14 | ₩41,595 | ₩41,635 | ₩41,367 | ₩41,434 | -0.39% | 9.6천 |
|---|
| 2026.09.11 | ₩42,091 | ₩42,171 | ₩41,997 | ₩42,051 | -0.10% | 3.8만 |
|---|
| 2026.09.10 | ₩41,809 | ₩41,917 | ₩41,608 | ₩41,689 | -0.29% | 3만 |
|---|
| 2026.09.09 | ₩42,118 | ₩42,118 | ₩41,957 | ₩42,037 | -0.19% | 1.3만 |
|---|
| 2026.09.08 | ₩42,225 | ₩42,225 | ₩42,010 | ₩42,010 | -0.51% | 1.1만 |
|---|
| 2026.09.04 | ₩42,010 | ₩42,024 | ₩41,943 | ₩42,024 | +0.03% | 1.7만 |
|---|
| 2026.09.03 | ₩41,782 | ₩41,957 | ₩41,635 | ₩41,917 | +0.32% | 3.7만 |
|---|
| 2026.09.02 | ₩41,259 | ₩41,702 | ₩41,259 | ₩41,635 | +0.91% | 5.8만 |
|---|
| 2026.09.01 | ₩41,219 | ₩41,327 | ₩41,192 | ₩41,219 | 0.00% | 3.7천 |
|---|
| 2026.08.31 | ₩41,501 | ₩41,501 | ₩41,286 | ₩41,461 | -0.10% | 1.1만 |
|---|
| 2026.08.28 | ₩41,675 | ₩41,809 | ₩41,474 | ₩41,474 | -0.48% | 1.2만 |
|---|
| 2026.08.27 | ₩41,635 | ₩41,689 | ₩41,568 | ₩41,689 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩41,487 | ₩41,514 | ₩41,394 | ₩41,461 | -0.06% | 6.1천 |
|---|
| 2026.08.25 | ₩41,447 | ₩41,447 | ₩41,273 | ₩41,420 | -0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩41,394 | ₩41,394 | ₩41,152 | ₩41,246 | -0.36% | 1.2만 |
|---|
| 2026.08.21 | ₩41,501 | ₩41,501 | ₩41,461 | ₩41,501 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩41,273 | ₩41,474 | ₩41,259 | ₩41,286 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩41,622 | ₩41,648 | ₩41,313 | ₩41,313 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩41,662 | ₩41,662 | ₩41,514 | ₩41,541 | -0.29% | 6.5천 |
|---|
| 2026.08.17 | ₩42,144 | ₩42,319 | ₩42,144 | ₩42,171 | +0.06% | 2.3만 |
|---|
| 2026.08.14 | ₩42,238 | ₩42,252 | ₩42,024 | ₩42,104 | -0.32% | 8.1천 |
|---|
| 2026.08.13 | ₩41,970 | ₩42,225 | ₩41,970 | ₩42,077 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩41,836 | ₩41,890 | ₩41,796 | ₩41,809 | -0.06% | 2.1만 |
|---|
| 2026.08.11 | ₩41,742 | ₩41,742 | ₩41,514 | ₩41,528 | -0.51% | 3.6만 |
|---|
| 2026.08.10 | ₩41,394 | ₩41,675 | ₩41,394 | ₩41,541 | +0.36% | 2.2만 |
|---|
| 2026.08.07 | ₩41,541 | ₩41,541 | ₩41,206 | ₩41,394 | -0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩41,434 | ₩41,487 | ₩41,259 | ₩41,259 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩41,823 | ₩41,849 | ₩41,367 | ₩41,407 | -0.99% | 2.1만 |
|---|
| 2026.08.04 | ₩41,018 | ₩41,729 | ₩41,018 | ₩41,622 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩40,240 | ₩40,562 | ₩40,240 | ₩40,549 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩40,120 | ₩40,240 | ₩39,798 | ₩40,240 | +0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩39,785 | ₩40,133 | ₩39,785 | ₩40,133 | +0.88% | 2.1천 |
|---|
| 2026.07.29 | ₩39,557 | ₩39,597 | ₩39,262 | ₩39,262 | -0.75% | 1.2천 |
|---|
| 2026.07.28 | ₩39,825 | ₩39,919 | ₩39,758 | ₩39,865 | +0.10% | 300 |
|---|
| 2026.07.27 | ₩40,160 | ₩40,160 | ₩39,798 | ₩39,905 | -0.63% | 2.4천 |
|---|
| 2026.07.24 | ₩39,892 | ₩40,106 | ₩39,892 | ₩39,919 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩40,080 | ₩40,080 | ₩39,959 | ₩40,026 | -0.13% | 1천 |
|---|
| 2026.07.22 | ₩40,214 | ₩40,307 | ₩40,200 | ₩40,227 | +0.03% | 5천 |
|---|
| 2026.07.21 | ₩40,120 | ₩40,160 | ₩40,106 | ₩40,160 | +0.10% | 3.1천 |
|---|
| 2026.07.20 | ₩39,811 | ₩39,811 | ₩39,597 | ₩39,597 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩39,570 | ₩39,838 | ₩39,570 | ₩39,650 | +0.20% | 4.5만 |
|---|
| 2026.07.16 | ₩39,986 | ₩39,986 | ₩39,892 | ₩39,932 | -0.13% | 1.2천 |
|---|
| 2026.07.15 | ₩40,160 | ₩40,160 | ₩39,825 | ₩40,080 | -0.20% | 6.6천 |
|---|
| 2026.07.14 | ₩40,160 | ₩40,173 | ₩40,160 | ₩40,160 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩40,214 | ₩40,214 | ₩39,986 | ₩40,026 | -0.47% | 5.6천 |
|---|
| 2026.07.10 | ₩40,187 | ₩40,227 | ₩40,080 | ₩40,227 | +0.10% | 3.8천 |
|---|
| 2026.07.09 | ₩39,986 | ₩40,106 | ₩39,986 | ₩40,066 | +0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩39,677 | ₩39,771 | ₩39,543 | ₩39,771 | +0.24% | 400 |
|---|
| 2026.07.07 | ₩39,664 | ₩39,811 | ₩39,637 | ₩39,811 | +0.37% | 2.9천 |
|---|
| 2026.07.06 | ₩39,825 | ₩40,012 | ₩39,825 | ₩39,945 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩40,012 | ₩40,012 | ₩39,570 | ₩39,597 | -1.04% | 5.6천 |
|---|
| 2026.07.01 | ₩39,704 | ₩39,825 | ₩39,583 | ₩39,583 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩39,610 | ₩39,852 | ₩39,597 | ₩39,838 | +0.58% | 1.3만 |
|---|
| 2026.06.29 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,900 | ₩39,342 | ₩38,900 | ₩39,047 | +0.38% | 3.4천 |
|---|
| 2026.06.25 | ₩39,422 | ₩39,422 | ₩39,235 | ₩39,248 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩38,806 | ₩38,806 | ₩38,725 | ₩38,752 | -0.14% | 800 |
|---|
| 2026.06.23 | ₩38,859 | ₩39,060 | ₩38,752 | ₩38,873 | +0.03% | 1.9천 |
|---|
| 2026.06.22 | ₩39,650 | ₩39,650 | ₩39,557 | ₩39,557 | -0.24% | 1.9만 |
|---|
| 2026.06.18 | ₩39,369 | ₩39,369 | ₩39,369 | ₩39,369 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,409 | ₩39,409 | ₩38,900 | ₩38,913 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩39,235 | ₩39,235 | ₩39,114 | ₩39,114 | -0.31% | 200 |
|---|
| 2026.06.15 | ₩39,396 | ₩39,490 | ₩39,342 | ₩39,342 | -0.14% | 3.6천 |
|---|
| 2026.06.12 | ₩38,725 | ₩38,859 | ₩38,725 | ₩38,846 | +0.31% | 2.4천 |
|---|
| 2026.06.11 | ₩38,591 | ₩38,618 | ₩38,591 | ₩38,605 | +0.03% | 800 |
|---|
| 2026.06.10 | ₩37,894 | ₩37,894 | ₩37,867 | ₩37,867 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩38,430 | ₩38,430 | ₩37,746 | ₩38,390 | -0.10% | 1.7천 |
|---|
| 2026.06.08 | ₩38,645 | ₩38,645 | ₩38,484 | ₩38,484 | -0.42% | 500 |
|---|
| 2026.06.05 | ₩38,765 | ₩38,846 | ₩38,216 | ₩38,216 | -1.42% | 800 |
|---|
| 2026.06.04 | ₩38,940 | ₩39,302 | ₩38,940 | ₩39,302 | +0.93% | 2.2천 |
|---|
| 2026.06.03 | ₩39,154 | ₩39,208 | ₩39,154 | ₩39,208 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,685 | ₩38,739 | ₩38,685 | ₩38,739 | +0.14% | 100 |
|---|
| 2026.05.28 | ₩38,524 | ₩38,698 | ₩38,524 | ₩38,698 | +0.45% | 100 |
|---|
| 2026.05.27 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,894 | ₩37,974 | ₩37,867 | ₩37,867 | -0.07% | 400 |
|---|
| 2026.05.21 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩37,022 | ₩37,425 | ₩37,022 | ₩37,425 | +1.09% | 500 |
|---|
| 2026.05.19 | ₩36,888 | ₩37,130 | ₩36,875 | ₩36,888 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩37,223 | ₩37,223 | ₩36,888 | ₩37,130 | -0.25% | 200 |
|---|
| 2026.05.15 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,156 | ₩37,331 | ₩36,888 | ₩37,331 | +0.47% | 300 |
|---|
| 2026.05.11 | ₩37,304 | ₩37,438 | ₩37,304 | ₩37,411 | +0.29% | 600 |
|---|
| 2026.05.08 | ₩37,170 | ₩37,237 | ₩37,170 | ₩37,237 | +0.18% | 300 |
|---|
| 2026.05.07 | ₩36,915 | ₩36,982 | ₩36,687 | ₩36,754 | -0.44% | 1.1천 |
|---|
| 2026.05.06 | ₩36,781 | ₩37,022 | ₩36,781 | ₩37,022 | +0.66% | 1.4천 |
|---|
| 2026.05.05 | ₩36,392 | ₩36,392 | ₩36,379 | ₩36,379 | -0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩36,191 | ₩36,191 | ₩35,882 | ₩35,976 | -0.59% | 500 |
|---|
| 2026.05.01 | ₩36,151 | ₩36,151 | ₩36,043 | ₩36,043 | -0.30% | 3.7만 |
|---|
| 2026.04.30 | ₩35,534 | ₩35,842 | ₩35,507 | ₩35,842 | +0.87% | 400 |
|---|
| 2026.04.29 | ₩35,360 | ₩35,453 | ₩35,360 | ₩35,453 | +0.27% | 800 |
|---|
| 2026.04.28 | ₩35,507 | ₩35,507 | ₩35,467 | ₩35,467 | -0.11% | 100 |
|---|
| 2026.04.27 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,547 | ₩35,547 | ₩35,212 | ₩35,413 | -0.38% | 600 |
|---|
| 2026.04.22 | ₩35,520 | ₩35,628 | ₩35,520 | ₩35,628 | +0.30% | 200 |
|---|
| 2026.04.21 | ₩35,333 | ₩35,333 | ₩35,091 | ₩35,091 | -0.68% | 400 |
|---|
| 2026.04.20 | ₩35,400 | ₩35,400 | ₩35,185 | ₩35,266 | -0.38% | 2.7만 |
|---|
| 2026.04.17 | ₩35,319 | ₩35,360 | ₩35,319 | ₩35,360 | +0.11% | 1.3천 |
|---|
| 2026.04.16 | ₩34,971 | ₩34,997 | ₩34,930 | ₩34,971 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩34,716 | ₩34,850 | ₩34,716 | ₩34,850 | +0.39% | 2.6천 |
|---|
| 2026.04.14 | ₩34,501 | ₩34,528 | ₩34,501 | ₩34,515 | +0.04% | 2.3천 |
|---|
| 2026.04.13 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,777 | ₩33,791 | ₩33,683 | ₩33,697 | -0.24% | 5.1천 |
|---|
| 2026.04.09 | ₩33,603 | ₩33,750 | ₩33,590 | ₩33,697 | +0.28% | 6.9천 |
|---|
| 2026.04.08 | ₩33,523 | ₩33,536 | ₩33,523 | ₩33,523 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,624 | ₩32,705 | ₩32,624 | ₩32,705 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,624 | ₩32,745 | ₩32,517 | ₩32,597 | -0.08% | 4.5만 |
|---|
| 2026.03.31 | ₩31,940 | ₩32,329 | ₩31,940 | ₩32,329 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩31,672 | ₩31,672 | ₩31,377 | ₩31,377 | -0.93% | 100 |
|---|
| 2026.03.27 | ₩31,954 | ₩31,954 | ₩31,618 | ₩31,618 | -1.05% | 300 |
|---|
| 2026.03.26 | ₩32,611 | ₩32,624 | ₩32,155 | ₩32,155 | -1.40% | 2.7천 |
|---|
| 2026.03.25 | ₩32,959 | ₩32,959 | ₩32,879 | ₩32,879 | -0.24% | 1.5천 |
|---|
| 2026.03.24 | ₩32,638 | ₩32,691 | ₩32,638 | ₩32,691 | +0.16% | 400 |
|---|
| 2026.03.23 | ₩32,959 | ₩33,120 | ₩32,906 | ₩32,906 | -0.16% | 1천 |
|---|
| 2026.03.20 | ₩32,611 | ₩32,611 | ₩32,329 | ₩32,343 | -0.82% | 800 |
|---|
| 2026.03.19 | ₩32,745 | ₩33,040 | ₩32,745 | ₩33,040 | +0.90% | 2.1천 |
|---|
| 2026.03.18 | ₩33,268 | ₩33,281 | ₩32,946 | ₩32,946 | -0.97% | 5천 |
|---|
| 2026.03.17 | ₩33,415 | ₩33,415 | ₩33,348 | ₩33,348 | -0.20% | 4.2천 |
|---|
| 2026.03.16 | ₩33,254 | ₩33,295 | ₩33,147 | ₩33,147 | -0.32% | 3.8만 |
|---|
| 2026.03.13 | ₩33,160 | ₩33,160 | ₩32,745 | ₩32,745 | -1.25% | 1.3천 |
|---|
| 2026.03.12 | ₩33,214 | ₩33,214 | ₩32,933 | ₩32,933 | -0.85% | 1.3만 |
|---|