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 | ₩42,380 | ₩42,501 | ₩42,380 | ₩42,394 | +0.03% | 3.8천 |
| 2026.10.08 | ₩42,354 | ₩42,514 | ₩42,167 | ₩42,274 | -0.19% | 7.5천 |
| 2026.10.07 | ₩42,274 | ₩42,447 | ₩42,274 | ₩42,447 | +0.41% | 1만 |
| 2026.10.06 | ₩42,755 | ₩42,888 | ₩42,701 | ₩42,714 | -0.09% | 8.6천 |
| 2026.10.05 | ₩42,180 | ₩42,568 | ₩42,180 | ₩42,447 | +0.63% | 1만 |
| 2026.10.02 | ₩42,193 | ₩42,193 | ₩42,140 | ₩42,180 | -0.03% | 5.8천 |
| 2026.10.01 | ₩41,579 | ₩41,886 | ₩41,432 | ₩41,873 | +0.71% | 1.4만 |
| 2026.09.30 | ₩41,846 | ₩41,926 | ₩41,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,499 |
| -0.83% |
| 9.5천 |
| 2026.09.29 | ₩41,886 | ₩41,886 | ₩41,699 | ₩41,833 | -0.13% | 7.2만 |
|---|
| 2026.09.28 | ₩41,966 | ₩41,980 | ₩41,646 | ₩41,699 | -0.64% | 2.9만 |
|---|
| 2026.09.25 | ₩42,193 | ₩42,207 | ₩42,060 | ₩42,207 | +0.03% | 7.7천 |
|---|
| 2026.09.24 | ₩41,806 | ₩42,140 | ₩41,806 | ₩42,140 | +0.80% | 8.6천 |
|---|
| 2026.09.23 | ₩42,020 | ₩42,060 | ₩41,913 | ₩41,913 | -0.25% | 1.6천 |
|---|
| 2026.09.22 | ₩42,260 | ₩42,354 | ₩42,207 | ₩42,247 | -0.03% | 7.8천 |
|---|
| 2026.09.21 | ₩42,006 | ₩42,434 | ₩41,980 | ₩42,354 | +0.83% | 1.3만 |
|---|
| 2026.09.18 | ₩41,485 | ₩41,592 | ₩41,418 | ₩41,592 | +0.26% | 3.9천 |
|---|
| 2026.09.17 | ₩41,405 | ₩41,485 | ₩41,312 | ₩41,405 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩41,338 | ₩41,405 | ₩40,697 | ₩40,951 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩41,405 | ₩41,418 | ₩41,165 | ₩41,285 | -0.29% | 4.4천 |
|---|
| 2026.09.14 | ₩41,445 | ₩41,485 | ₩41,218 | ₩41,285 | -0.39% | 9.6천 |
|---|
| 2026.09.11 | ₩41,940 | ₩42,020 | ₩41,846 | ₩41,899 | -0.10% | 3.8만 |
|---|
| 2026.09.10 | ₩41,659 | ₩41,766 | ₩41,459 | ₩41,539 | -0.29% | 3만 |
|---|
| 2026.09.09 | ₩41,966 | ₩41,966 | ₩41,806 | ₩41,886 | -0.19% | 1.3만 |
|---|
| 2026.09.08 | ₩42,073 | ₩42,073 | ₩41,859 | ₩41,859 | -0.51% | 1.1만 |
|---|
| 2026.09.04 | ₩41,859 | ₩41,873 | ₩41,793 | ₩41,873 | +0.03% | 1.7만 |
|---|
| 2026.09.03 | ₩41,632 | ₩41,806 | ₩41,485 | ₩41,766 | +0.32% | 3.7만 |
|---|
| 2026.09.02 | ₩41,111 | ₩41,552 | ₩41,111 | ₩41,485 | +0.91% | 5.8만 |
|---|
| 2026.09.01 | ₩41,071 | ₩41,178 | ₩41,044 | ₩41,071 | 0.00% | 3.7천 |
|---|
| 2026.08.31 | ₩41,352 | ₩41,352 | ₩41,138 | ₩41,312 | -0.10% | 1.1만 |
|---|
| 2026.08.28 | ₩41,525 | ₩41,659 | ₩41,325 | ₩41,325 | -0.48% | 1.2만 |
|---|
| 2026.08.27 | ₩41,485 | ₩41,539 | ₩41,418 | ₩41,539 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩41,338 | ₩41,365 | ₩41,245 | ₩41,312 | -0.06% | 6.1천 |
|---|
| 2026.08.25 | ₩41,298 | ₩41,298 | ₩41,125 | ₩41,272 | -0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩41,245 | ₩41,245 | ₩41,004 | ₩41,098 | -0.36% | 1.2만 |
|---|
| 2026.08.21 | ₩41,352 | ₩41,352 | ₩41,312 | ₩41,352 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩41,125 | ₩41,325 | ₩41,111 | ₩41,138 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩41,472 | ₩41,499 | ₩41,165 | ₩41,165 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩41,512 | ₩41,512 | ₩41,365 | ₩41,392 | -0.29% | 6.5천 |
|---|
| 2026.08.17 | ₩41,993 | ₩42,167 | ₩41,993 | ₩42,020 | +0.06% | 2.3만 |
|---|
| 2026.08.14 | ₩42,087 | ₩42,100 | ₩41,873 | ₩41,953 | -0.32% | 8.1천 |
|---|
| 2026.08.13 | ₩41,819 | ₩42,073 | ₩41,819 | ₩41,926 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩41,686 | ₩41,739 | ₩41,646 | ₩41,659 | -0.06% | 2.1만 |
|---|
| 2026.08.11 | ₩41,592 | ₩41,592 | ₩41,365 | ₩41,378 | -0.51% | 3.6만 |
|---|
| 2026.08.10 | ₩41,245 | ₩41,525 | ₩41,245 | ₩41,392 | +0.36% | 2.2만 |
|---|
| 2026.08.07 | ₩41,392 | ₩41,392 | ₩41,058 | ₩41,245 | -0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩41,285 | ₩41,338 | ₩41,111 | ₩41,111 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩41,672 | ₩41,699 | ₩41,218 | ₩41,258 | -0.99% | 2.1만 |
|---|
| 2026.08.04 | ₩40,871 | ₩41,579 | ₩40,871 | ₩41,472 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩40,096 | ₩40,416 | ₩40,096 | ₩40,403 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩39,976 | ₩40,096 | ₩39,655 | ₩40,096 | +0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩39,641 | ₩39,989 | ₩39,641 | ₩39,989 | +0.88% | 2.1천 |
|---|
| 2026.07.29 | ₩39,414 | ₩39,454 | ₩39,120 | ₩39,120 | -0.75% | 1.2천 |
|---|
| 2026.07.28 | ₩39,682 | ₩39,775 | ₩39,615 | ₩39,722 | +0.10% | 300 |
|---|
| 2026.07.27 | ₩40,016 | ₩40,016 | ₩39,655 | ₩39,762 | -0.63% | 2.4천 |
|---|
| 2026.07.24 | ₩39,748 | ₩39,962 | ₩39,748 | ₩39,775 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩39,935 | ₩39,935 | ₩39,815 | ₩39,882 | -0.13% | 1천 |
|---|
| 2026.07.22 | ₩40,069 | ₩40,163 | ₩40,056 | ₩40,082 | +0.03% | 5천 |
|---|
| 2026.07.21 | ₩39,976 | ₩40,016 | ₩39,962 | ₩40,016 | +0.10% | 3.1천 |
|---|
| 2026.07.20 | ₩39,668 | ₩39,668 | ₩39,454 | ₩39,454 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩39,428 | ₩39,695 | ₩39,428 | ₩39,508 | +0.20% | 4.5만 |
|---|
| 2026.07.16 | ₩39,842 | ₩39,842 | ₩39,748 | ₩39,788 | -0.13% | 1.2천 |
|---|
| 2026.07.15 | ₩40,016 | ₩40,016 | ₩39,682 | ₩39,935 | -0.20% | 6.6천 |
|---|
| 2026.07.14 | ₩40,016 | ₩40,029 | ₩40,016 | ₩40,016 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩40,069 | ₩40,069 | ₩39,842 | ₩39,882 | -0.47% | 5.6천 |
|---|
| 2026.07.10 | ₩40,042 | ₩40,082 | ₩39,935 | ₩40,082 | +0.10% | 3.8천 |
|---|
| 2026.07.09 | ₩39,842 | ₩39,962 | ₩39,842 | ₩39,922 | +0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩39,535 | ₩39,628 | ₩39,401 | ₩39,628 | +0.24% | 400 |
|---|
| 2026.07.07 | ₩39,521 | ₩39,668 | ₩39,495 | ₩39,668 | +0.37% | 2.9천 |
|---|
| 2026.07.06 | ₩39,682 | ₩39,869 | ₩39,682 | ₩39,802 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩39,869 | ₩39,869 | ₩39,428 | ₩39,454 | -1.04% | 5.6천 |
|---|
| 2026.07.01 | ₩39,561 | ₩39,682 | ₩39,441 | ₩39,441 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩39,468 | ₩39,708 | ₩39,454 | ₩39,695 | +0.58% | 1.3만 |
|---|
| 2026.06.29 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,760 | ₩39,201 | ₩38,760 | ₩38,907 | +0.38% | 3.4천 |
|---|
| 2026.06.25 | ₩39,281 | ₩39,281 | ₩39,094 | ₩39,107 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩38,666 | ₩38,666 | ₩38,586 | ₩38,613 | -0.14% | 800 |
|---|
| 2026.06.23 | ₩38,720 | ₩38,920 | ₩38,613 | ₩38,733 | +0.03% | 1.9천 |
|---|
| 2026.06.22 | ₩39,508 | ₩39,508 | ₩39,414 | ₩39,414 | -0.24% | 1.9만 |
|---|
| 2026.06.18 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,267 | ₩39,267 | ₩38,760 | ₩38,773 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩39,094 | ₩39,094 | ₩38,973 | ₩38,973 | -0.31% | 200 |
|---|
| 2026.06.15 | ₩39,254 | ₩39,348 | ₩39,201 | ₩39,201 | -0.14% | 3.6천 |
|---|
| 2026.06.12 | ₩38,586 | ₩38,720 | ₩38,586 | ₩38,706 | +0.31% | 2.4천 |
|---|
| 2026.06.11 | ₩38,452 | ₩38,479 | ₩38,452 | ₩38,466 | +0.03% | 800 |
|---|
| 2026.06.10 | ₩37,758 | ₩37,758 | ₩37,731 | ₩37,731 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩38,292 | ₩38,292 | ₩37,611 | ₩38,252 | -0.10% | 1.7천 |
|---|
| 2026.06.08 | ₩38,506 | ₩38,506 | ₩38,345 | ₩38,345 | -0.42% | 500 |
|---|
| 2026.06.05 | ₩38,626 | ₩38,706 | ₩38,078 | ₩38,078 | -1.42% | 800 |
|---|
| 2026.06.04 | ₩38,800 | ₩39,161 | ₩38,800 | ₩39,161 | +0.93% | 2.2천 |
|---|
| 2026.06.03 | ₩39,014 | ₩39,067 | ₩39,014 | ₩39,067 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,746 | ₩38,746 | ₩38,746 | ₩38,746 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,546 | ₩38,599 | ₩38,546 | ₩38,599 | +0.14% | 100 |
|---|
| 2026.05.28 | ₩38,386 | ₩38,559 | ₩38,386 | ₩38,559 | +0.45% | 100 |
|---|
| 2026.05.27 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,758 | ₩37,838 | ₩37,731 | ₩37,731 | -0.07% | 400 |
|---|
| 2026.05.21 | ₩37,504 | ₩37,504 | ₩37,504 | ₩37,504 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩36,889 | ₩37,290 | ₩36,889 | ₩37,290 | +1.09% | 500 |
|---|
| 2026.05.19 | ₩36,756 | ₩36,996 | ₩36,742 | ₩36,756 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩37,090 | ₩37,090 | ₩36,756 | ₩36,996 | -0.25% | 200 |
|---|
| 2026.05.15 | ₩37,196 | ₩37,196 | ₩37,196 | ₩37,196 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,023 | ₩37,196 | ₩36,756 | ₩37,196 | +0.47% | 300 |
|---|
| 2026.05.11 | ₩37,170 | ₩37,303 | ₩37,170 | ₩37,277 | +0.29% | 600 |
|---|
| 2026.05.08 | ₩37,036 | ₩37,103 | ₩37,036 | ₩37,103 | +0.18% | 300 |
|---|
| 2026.05.07 | ₩36,782 | ₩36,849 | ₩36,555 | ₩36,622 | -0.44% | 1.1천 |
|---|
| 2026.05.06 | ₩36,649 | ₩36,889 | ₩36,649 | ₩36,889 | +0.66% | 1.4천 |
|---|
| 2026.05.05 | ₩36,261 | ₩36,261 | ₩36,248 | ₩36,248 | -0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩36,061 | ₩36,061 | ₩35,754 | ₩35,847 | -0.59% | 500 |
|---|
| 2026.05.01 | ₩36,021 | ₩36,021 | ₩35,914 | ₩35,914 | -0.30% | 3.7만 |
|---|
| 2026.04.30 | ₩35,406 | ₩35,713 | ₩35,379 | ₩35,713 | +0.87% | 400 |
|---|
| 2026.04.29 | ₩35,232 | ₩35,326 | ₩35,232 | ₩35,326 | +0.27% | 800 |
|---|
| 2026.04.28 | ₩35,379 | ₩35,379 | ₩35,339 | ₩35,339 | -0.11% | 100 |
|---|
| 2026.04.27 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,419 | ₩35,419 | ₩35,085 | ₩35,286 | -0.38% | 600 |
|---|
| 2026.04.22 | ₩35,393 | ₩35,500 | ₩35,393 | ₩35,500 | +0.30% | 200 |
|---|
| 2026.04.21 | ₩35,206 | ₩35,206 | ₩34,965 | ₩34,965 | -0.68% | 400 |
|---|
| 2026.04.20 | ₩35,273 | ₩35,273 | ₩35,059 | ₩35,139 | -0.38% | 2.7만 |
|---|
| 2026.04.17 | ₩35,192 | ₩35,232 | ₩35,192 | ₩35,232 | +0.11% | 1.3천 |
|---|
| 2026.04.16 | ₩34,845 | ₩34,872 | ₩34,805 | ₩34,845 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩34,591 | ₩34,725 | ₩34,591 | ₩34,725 | +0.39% | 2.6천 |
|---|
| 2026.04.14 | ₩34,377 | ₩34,404 | ₩34,377 | ₩34,391 | +0.04% | 2.3천 |
|---|
| 2026.04.13 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,656 | ₩33,669 | ₩33,562 | ₩33,576 | -0.24% | 5.1천 |
|---|
| 2026.04.09 | ₩33,482 | ₩33,629 | ₩33,469 | ₩33,576 | +0.28% | 6.9천 |
|---|
| 2026.04.08 | ₩33,402 | ₩33,415 | ₩33,402 | ₩33,402 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,507 | ₩32,587 | ₩32,507 | ₩32,587 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,507 | ₩32,627 | ₩32,400 | ₩32,480 | -0.08% | 4.5만 |
|---|
| 2026.03.31 | ₩31,825 | ₩32,213 | ₩31,825 | ₩32,213 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩31,558 | ₩31,558 | ₩31,264 | ₩31,264 | -0.93% | 100 |
|---|
| 2026.03.27 | ₩31,839 | ₩31,839 | ₩31,505 | ₩31,505 | -1.05% | 300 |
|---|
| 2026.03.26 | ₩32,493 | ₩32,507 | ₩32,039 | ₩32,039 | -1.40% | 2.7천 |
|---|
| 2026.03.25 | ₩32,841 | ₩32,841 | ₩32,761 | ₩32,761 | -0.24% | 1.5천 |
|---|
| 2026.03.24 | ₩32,520 | ₩32,574 | ₩32,520 | ₩32,574 | +0.16% | 400 |
|---|
| 2026.03.23 | ₩32,841 | ₩33,001 | ₩32,787 | ₩32,787 | -0.16% | 1천 |
|---|
| 2026.03.20 | ₩32,493 | ₩32,493 | ₩32,213 | ₩32,226 | -0.82% | 800 |
|---|
| 2026.03.19 | ₩32,627 | ₩32,921 | ₩32,627 | ₩32,921 | +0.90% | 2.1천 |
|---|
| 2026.03.18 | ₩33,148 | ₩33,162 | ₩32,827 | ₩32,827 | -0.97% | 5천 |
|---|
| 2026.03.17 | ₩33,295 | ₩33,295 | ₩33,228 | ₩33,228 | -0.20% | 4.2천 |
|---|
| 2026.03.16 | ₩33,135 | ₩33,175 | ₩33,028 | ₩33,028 | -0.32% | 3.8만 |
|---|
| 2026.03.13 | ₩33,041 | ₩33,041 | ₩32,627 | ₩32,627 | -1.25% | 1.3천 |
|---|
| 2026.03.12 | ₩33,095 | ₩33,095 | ₩32,814 | ₩32,814 | -0.85% | 1.3만 |
|---|