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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,304 | ₩43,015 | ₩42,291 | ₩42,519 | +0.51% | 4만 |
| 2026.09.28–2026.10.02 | ₩42,090 | ₩42,318 | ₩41,554 | ₩42,304 | +0.51% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩42,130 | ₩42,559 | ₩41,929 | ₩42,331 | +0.48% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩41,567 | ₩41,715 | ₩40,817 | ₩41,715 | +0.35% | 16.1만 |
| 2026.09.08–2026.09.11 | ₩42,197 | ₩42,197 | ₩41,581 | ₩42,023 | -0.41% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩41,474 | ₩41,996 | ₩41,165 | ₩41,996 | +1.26% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩41,366 | ₩41,782 | ₩41,125 | ₩41,447 | +0.19% | 5.7만 |
| 2026.08.17–2026.08.21 | ₩42,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,291 |
| ₩41,232 |
| ₩41,474 |
| -1.53% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩41,366 | ₩42,224 | ₩41,366 | ₩42,077 | +1.72% | 10.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,214 | ₩41,822 | ₩40,214 | ₩41,366 | +2.87% | 13.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,134 | ₩40,214 | ₩39,236 | ₩40,214 | +0.20% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,785 | ₩40,281 | ₩39,571 | ₩39,892 | +0.27% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,187 | ₩40,187 | ₩39,544 | ₩39,624 | -1.40% | 5.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,799 | ₩40,201 | ₩39,517 | ₩40,201 | +1.01% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,477 | ₩39,986 | ₩39,477 | ₩39,571 | +0.24% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,624 | ₩39,624 | ₩38,700 | ₩39,021 | -1.52% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,370 | ₩39,464 | ₩38,874 | ₩39,343 | -0.07% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,619 | ₩38,834 | ₩37,722 | ₩38,820 | +0.52% | 5.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,861 | ₩39,276 | ₩38,191 | ₩38,191 | -1.72% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,325 | ₩38,713 | ₩38,325 | ₩38,713 | +1.01% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩37,199 | ₩37,949 | ₩36,851 | ₩37,842 | +1.73% | 2.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,279 | ₩37,829 | ₩36,864 | ₩37,306 | +0.07% | 1.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,167 | ₩37,212 | ₩35,859 | ₩37,212 | +2.89% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,725 | ₩36,127 | ₩35,336 | ₩36,020 | +0.83% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,377 | ₩35,698 | ₩35,068 | ₩35,698 | +0.91% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,077 | ₩35,336 | ₩34,077 | ₩35,336 | +3.70% | 9.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,603 | ₩33,769 | ₩32,603 | ₩33,675 | +3.29% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,651 | ₩32,723 | ₩31,356 | ₩32,549 | +2.84% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,938 | ₩33,098 | ₩31,598 | ₩31,598 | -4.07% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,232 | ₩33,393 | ₩32,308 | ₩32,321 | -2.74% | 5만 |
|---|
| 2026.03.12–2026.03.13 | ₩33,192 | ₩33,192 | ₩32,723 | ₩32,723 | -1.41% | 1.4만 |
|---|