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 | ₩42,457 | ₩42,577 | ₩42,457 | ₩42,470 | +0.03% | 3.8천 |
| 2026.10.08 | ₩42,430 | ₩42,590 | ₩42,242 | ₩42,350 | -0.19% | 7.5천 |
| 2026.10.07 | ₩42,350 | ₩42,524 | ₩42,350 | ₩42,524 | +0.41% | 1만 |
| 2026.10.06 | ₩42,831 | ₩42,965 | ₩42,778 | ₩42,791 | -0.09% | 8.6천 |
| 2026.10.05 | ₩42,256 | ₩42,644 | ₩42,256 | ₩42,524 | +0.63% | 1만 |
| 2026.10.02 | ₩42,269 | ₩42,269 | ₩42,216 | ₩42,256 | -0.03% | 5.8천 |
| 2026.10.01 | ₩41,653 | ₩41,961 | ₩41,506 | ₩41,948 | +0.71% | 1.4만 |
| 2026.09.30 | ₩41,921 | ₩42,002 | ₩41,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,573 |
| -0.83% |
| 9.5천 |
| 2026.09.29 | ₩41,961 | ₩41,961 | ₩41,774 | ₩41,908 | -0.13% | 7.2만 |
|---|
| 2026.09.28 | ₩42,042 | ₩42,055 | ₩41,720 | ₩41,774 | -0.64% | 2.9만 |
|---|
| 2026.09.25 | ₩42,269 | ₩42,283 | ₩42,135 | ₩42,283 | +0.03% | 7.7천 |
|---|
| 2026.09.24 | ₩41,881 | ₩42,216 | ₩41,881 | ₩42,216 | +0.80% | 8.6천 |
|---|
| 2026.09.23 | ₩42,095 | ₩42,135 | ₩41,988 | ₩41,988 | -0.25% | 1.6천 |
|---|
| 2026.09.22 | ₩42,336 | ₩42,430 | ₩42,283 | ₩42,323 | -0.03% | 7.8천 |
|---|
| 2026.09.21 | ₩42,082 | ₩42,510 | ₩42,055 | ₩42,430 | +0.83% | 1.3만 |
|---|
| 2026.09.18 | ₩41,560 | ₩41,667 | ₩41,493 | ₩41,667 | +0.26% | 3.9천 |
|---|
| 2026.09.17 | ₩41,479 | ₩41,560 | ₩41,386 | ₩41,479 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩41,413 | ₩41,479 | ₩40,770 | ₩41,024 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩41,479 | ₩41,493 | ₩41,239 | ₩41,359 | -0.29% | 4.4천 |
|---|
| 2026.09.14 | ₩41,520 | ₩41,560 | ₩41,292 | ₩41,359 | -0.39% | 9.6천 |
|---|
| 2026.09.11 | ₩42,015 | ₩42,095 | ₩41,921 | ₩41,975 | -0.10% | 3.8만 |
|---|
| 2026.09.10 | ₩41,734 | ₩41,841 | ₩41,533 | ₩41,613 | -0.29% | 3만 |
|---|
| 2026.09.09 | ₩42,042 | ₩42,042 | ₩41,881 | ₩41,961 | -0.19% | 1.3만 |
|---|
| 2026.09.08 | ₩42,149 | ₩42,149 | ₩41,935 | ₩41,935 | -0.51% | 1.1만 |
|---|
| 2026.09.04 | ₩41,935 | ₩41,948 | ₩41,868 | ₩41,948 | +0.03% | 1.7만 |
|---|
| 2026.09.03 | ₩41,707 | ₩41,881 | ₩41,560 | ₩41,841 | +0.32% | 3.7만 |
|---|
| 2026.09.02 | ₩41,185 | ₩41,627 | ₩41,185 | ₩41,560 | +0.91% | 5.8만 |
|---|
| 2026.09.01 | ₩41,145 | ₩41,252 | ₩41,118 | ₩41,145 | 0.00% | 3.7천 |
|---|
| 2026.08.31 | ₩41,426 | ₩41,426 | ₩41,212 | ₩41,386 | -0.10% | 1.1만 |
|---|
| 2026.08.28 | ₩41,600 | ₩41,734 | ₩41,399 | ₩41,399 | -0.48% | 1.2만 |
|---|
| 2026.08.27 | ₩41,560 | ₩41,613 | ₩41,493 | ₩41,613 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩41,413 | ₩41,439 | ₩41,319 | ₩41,386 | -0.06% | 6.1천 |
|---|
| 2026.08.25 | ₩41,372 | ₩41,372 | ₩41,198 | ₩41,346 | -0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩41,319 | ₩41,319 | ₩41,078 | ₩41,172 | -0.36% | 1.2만 |
|---|
| 2026.08.21 | ₩41,426 | ₩41,426 | ₩41,386 | ₩41,426 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩41,198 | ₩41,399 | ₩41,185 | ₩41,212 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩41,546 | ₩41,573 | ₩41,239 | ₩41,239 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩41,587 | ₩41,587 | ₩41,439 | ₩41,466 | -0.29% | 6.5천 |
|---|
| 2026.08.17 | ₩42,068 | ₩42,242 | ₩42,068 | ₩42,095 | +0.06% | 2.3만 |
|---|
| 2026.08.14 | ₩42,162 | ₩42,176 | ₩41,948 | ₩42,028 | -0.32% | 8.1천 |
|---|
| 2026.08.13 | ₩41,894 | ₩42,149 | ₩41,894 | ₩42,002 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩41,761 | ₩41,814 | ₩41,720 | ₩41,734 | -0.06% | 2.1만 |
|---|
| 2026.08.11 | ₩41,667 | ₩41,667 | ₩41,439 | ₩41,453 | -0.51% | 3.6만 |
|---|
| 2026.08.10 | ₩41,319 | ₩41,600 | ₩41,319 | ₩41,466 | +0.36% | 2.2만 |
|---|
| 2026.08.07 | ₩41,466 | ₩41,466 | ₩41,131 | ₩41,319 | -0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩41,359 | ₩41,413 | ₩41,185 | ₩41,185 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩41,747 | ₩41,774 | ₩41,292 | ₩41,332 | -0.99% | 2.1만 |
|---|
| 2026.08.04 | ₩40,944 | ₩41,653 | ₩40,944 | ₩41,546 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩40,168 | ₩40,489 | ₩40,168 | ₩40,476 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩40,047 | ₩40,168 | ₩39,726 | ₩40,168 | +0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩39,713 | ₩40,061 | ₩39,713 | ₩40,061 | +0.88% | 2.1천 |
|---|
| 2026.07.29 | ₩39,485 | ₩39,525 | ₩39,191 | ₩39,191 | -0.75% | 1.2천 |
|---|
| 2026.07.28 | ₩39,753 | ₩39,847 | ₩39,686 | ₩39,793 | +0.10% | 300 |
|---|
| 2026.07.27 | ₩40,087 | ₩40,087 | ₩39,726 | ₩39,833 | -0.63% | 2.4천 |
|---|
| 2026.07.24 | ₩39,820 | ₩40,034 | ₩39,820 | ₩39,847 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩40,007 | ₩40,007 | ₩39,887 | ₩39,954 | -0.13% | 1천 |
|---|
| 2026.07.22 | ₩40,141 | ₩40,235 | ₩40,128 | ₩40,154 | +0.03% | 5천 |
|---|
| 2026.07.21 | ₩40,047 | ₩40,087 | ₩40,034 | ₩40,087 | +0.10% | 3.1천 |
|---|
| 2026.07.20 | ₩39,739 | ₩39,739 | ₩39,525 | ₩39,525 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩39,499 | ₩39,766 | ₩39,499 | ₩39,579 | +0.20% | 4.5만 |
|---|
| 2026.07.16 | ₩39,913 | ₩39,913 | ₩39,820 | ₩39,860 | -0.13% | 1.2천 |
|---|
| 2026.07.15 | ₩40,087 | ₩40,087 | ₩39,753 | ₩40,007 | -0.20% | 6.6천 |
|---|
| 2026.07.14 | ₩40,087 | ₩40,101 | ₩40,087 | ₩40,087 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩40,141 | ₩40,141 | ₩39,913 | ₩39,954 | -0.47% | 5.6천 |
|---|
| 2026.07.10 | ₩40,114 | ₩40,154 | ₩40,007 | ₩40,154 | +0.10% | 3.8천 |
|---|
| 2026.07.09 | ₩39,913 | ₩40,034 | ₩39,913 | ₩39,994 | +0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩39,606 | ₩39,699 | ₩39,472 | ₩39,699 | +0.24% | 400 |
|---|
| 2026.07.07 | ₩39,592 | ₩39,739 | ₩39,565 | ₩39,739 | +0.37% | 2.9천 |
|---|
| 2026.07.06 | ₩39,753 | ₩39,940 | ₩39,753 | ₩39,873 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩39,940 | ₩39,940 | ₩39,499 | ₩39,525 | -1.04% | 5.6천 |
|---|
| 2026.07.01 | ₩39,632 | ₩39,753 | ₩39,512 | ₩39,512 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩39,539 | ₩39,780 | ₩39,525 | ₩39,766 | +0.58% | 1.3만 |
|---|
| 2026.06.29 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,829 | ₩39,271 | ₩38,829 | ₩38,977 | +0.38% | 3.4천 |
|---|
| 2026.06.25 | ₩39,351 | ₩39,351 | ₩39,164 | ₩39,177 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩38,736 | ₩38,736 | ₩38,655 | ₩38,682 | -0.14% | 800 |
|---|
| 2026.06.23 | ₩38,789 | ₩38,990 | ₩38,682 | ₩38,803 | +0.03% | 1.9천 |
|---|
| 2026.06.22 | ₩39,579 | ₩39,579 | ₩39,485 | ₩39,485 | -0.24% | 1.9만 |
|---|
| 2026.06.18 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,338 | ₩39,338 | ₩38,829 | ₩38,843 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩39,164 | ₩39,164 | ₩39,043 | ₩39,043 | -0.31% | 200 |
|---|
| 2026.06.15 | ₩39,325 | ₩39,418 | ₩39,271 | ₩39,271 | -0.14% | 3.6천 |
|---|
| 2026.06.12 | ₩38,655 | ₩38,789 | ₩38,655 | ₩38,776 | +0.31% | 2.4천 |
|---|
| 2026.06.11 | ₩38,521 | ₩38,548 | ₩38,521 | ₩38,535 | +0.03% | 800 |
|---|
| 2026.06.10 | ₩37,825 | ₩37,825 | ₩37,799 | ₩37,799 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩38,361 | ₩38,361 | ₩37,678 | ₩38,321 | -0.10% | 1.7천 |
|---|
| 2026.06.08 | ₩38,575 | ₩38,575 | ₩38,414 | ₩38,414 | -0.42% | 500 |
|---|
| 2026.06.05 | ₩38,695 | ₩38,776 | ₩38,147 | ₩38,147 | -1.42% | 800 |
|---|
| 2026.06.04 | ₩38,869 | ₩39,231 | ₩38,869 | ₩39,231 | +0.93% | 2.2천 |
|---|
| 2026.06.03 | ₩39,084 | ₩39,137 | ₩39,084 | ₩39,137 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩39,151 | ₩39,151 | ₩39,151 | ₩39,151 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,615 | ₩38,669 | ₩38,615 | ₩38,669 | +0.14% | 100 |
|---|
| 2026.05.28 | ₩38,455 | ₩38,629 | ₩38,455 | ₩38,629 | +0.45% | 100 |
|---|
| 2026.05.27 | ₩38,294 | ₩38,294 | ₩38,294 | ₩38,294 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,281 | ₩38,281 | ₩38,281 | ₩38,281 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,825 | ₩37,906 | ₩37,799 | ₩37,799 | -0.07% | 400 |
|---|
| 2026.05.21 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩36,955 | ₩37,357 | ₩36,955 | ₩37,357 | +1.09% | 500 |
|---|
| 2026.05.19 | ₩36,822 | ₩37,063 | ₩36,808 | ₩36,822 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩37,156 | ₩37,156 | ₩36,822 | ₩37,063 | -0.25% | 200 |
|---|
| 2026.05.15 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,785 | ₩37,785 | ₩37,785 | ₩37,785 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,089 | ₩37,263 | ₩36,822 | ₩37,263 | +0.47% | 300 |
|---|
| 2026.05.11 | ₩37,237 | ₩37,370 | ₩37,237 | ₩37,344 | +0.29% | 600 |
|---|
| 2026.05.08 | ₩37,103 | ₩37,170 | ₩37,103 | ₩37,170 | +0.18% | 300 |
|---|
| 2026.05.07 | ₩36,848 | ₩36,915 | ₩36,621 | ₩36,688 | -0.44% | 1.1천 |
|---|
| 2026.05.06 | ₩36,715 | ₩36,955 | ₩36,715 | ₩36,955 | +0.66% | 1.4천 |
|---|
| 2026.05.05 | ₩36,326 | ₩36,326 | ₩36,313 | ₩36,313 | -0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩36,126 | ₩36,126 | ₩35,818 | ₩35,911 | -0.59% | 500 |
|---|
| 2026.05.01 | ₩36,085 | ₩36,085 | ₩35,978 | ₩35,978 | -0.30% | 3.7만 |
|---|
| 2026.04.30 | ₩35,470 | ₩35,778 | ₩35,443 | ₩35,778 | +0.87% | 400 |
|---|
| 2026.04.29 | ₩35,296 | ₩35,389 | ₩35,296 | ₩35,389 | +0.27% | 800 |
|---|
| 2026.04.28 | ₩35,443 | ₩35,443 | ₩35,403 | ₩35,403 | -0.11% | 100 |
|---|
| 2026.04.27 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,483 | ₩35,483 | ₩35,148 | ₩35,349 | -0.38% | 600 |
|---|
| 2026.04.22 | ₩35,456 | ₩35,563 | ₩35,456 | ₩35,563 | +0.30% | 200 |
|---|
| 2026.04.21 | ₩35,269 | ₩35,269 | ₩35,028 | ₩35,028 | -0.68% | 400 |
|---|
| 2026.04.20 | ₩35,336 | ₩35,336 | ₩35,122 | ₩35,202 | -0.38% | 2.7만 |
|---|
| 2026.04.17 | ₩35,256 | ₩35,296 | ₩35,256 | ₩35,296 | +0.11% | 1.3천 |
|---|
| 2026.04.16 | ₩34,908 | ₩34,934 | ₩34,867 | ₩34,908 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩34,653 | ₩34,787 | ₩34,653 | ₩34,787 | +0.39% | 2.6천 |
|---|
| 2026.04.14 | ₩34,439 | ₩34,466 | ₩34,439 | ₩34,452 | +0.04% | 2.3천 |
|---|
| 2026.04.13 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,716 | ₩33,730 | ₩33,623 | ₩33,636 | -0.24% | 5.1천 |
|---|
| 2026.04.09 | ₩33,542 | ₩33,690 | ₩33,529 | ₩33,636 | +0.28% | 6.9천 |
|---|
| 2026.04.08 | ₩33,462 | ₩33,475 | ₩33,462 | ₩33,462 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,565 | ₩32,646 | ₩32,565 | ₩32,646 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,565 | ₩32,686 | ₩32,458 | ₩32,538 | -0.08% | 4.5만 |
|---|
| 2026.03.31 | ₩31,883 | ₩32,271 | ₩31,883 | ₩32,271 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩31,615 | ₩31,615 | ₩31,320 | ₩31,320 | -0.93% | 100 |
|---|
| 2026.03.27 | ₩31,896 | ₩31,896 | ₩31,561 | ₩31,561 | -1.05% | 300 |
|---|
| 2026.03.26 | ₩32,552 | ₩32,565 | ₩32,097 | ₩32,097 | -1.40% | 2.7천 |
|---|
| 2026.03.25 | ₩32,900 | ₩32,900 | ₩32,820 | ₩32,820 | -0.24% | 1.5천 |
|---|
| 2026.03.24 | ₩32,579 | ₩32,632 | ₩32,579 | ₩32,632 | +0.16% | 400 |
|---|
| 2026.03.23 | ₩32,900 | ₩33,060 | ₩32,846 | ₩32,846 | -0.16% | 1천 |
|---|
| 2026.03.20 | ₩32,552 | ₩32,552 | ₩32,271 | ₩32,284 | -0.82% | 800 |
|---|
| 2026.03.19 | ₩32,686 | ₩32,980 | ₩32,686 | ₩32,980 | +0.90% | 2.1천 |
|---|
| 2026.03.18 | ₩33,208 | ₩33,221 | ₩32,886 | ₩32,886 | -0.97% | 5천 |
|---|
| 2026.03.17 | ₩33,355 | ₩33,355 | ₩33,288 | ₩33,288 | -0.20% | 4.2천 |
|---|
| 2026.03.16 | ₩33,194 | ₩33,234 | ₩33,087 | ₩33,087 | -0.32% | 3.8만 |
|---|
| 2026.03.13 | ₩33,101 | ₩33,101 | ₩32,686 | ₩32,686 | -1.25% | 1.3천 |
|---|
| 2026.03.12 | ₩33,154 | ₩33,154 | ₩32,873 | ₩32,873 | -0.85% | 1.3만 |
|---|