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 | ₩42,320 | ₩42,440 | ₩42,320 | ₩42,334 | +0.03% | 3.8천 |
| 2026.10.08 | ₩42,294 | ₩42,454 | ₩42,107 | ₩42,213 | -0.19% | 7.5천 |
| 2026.10.07 | ₩42,213 | ₩42,387 | ₩42,213 | ₩42,387 | +0.41% | 1만 |
| 2026.10.06 | ₩42,694 | ₩42,827 | ₩42,640 | ₩42,654 | -0.09% | 8.6천 |
| 2026.10.05 | ₩42,120 | ₩42,507 | ₩42,120 | ₩42,387 | +0.63% | 1만 |
| 2026.10.02 | ₩42,133 | ₩42,133 | ₩42,080 | ₩42,120 | -0.03% | 5.8천 |
| 2026.10.01 | ₩41,520 | ₩41,827 | ₩41,373 | ₩41,813 | +0.71% | 1.4만 |
| 2026.09.30 | ₩41,787 | ₩41,867 | ₩41,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,440 |
| -0.83% |
| 9.5천 |
| 2026.09.29 | ₩41,827 | ₩41,827 | ₩41,640 | ₩41,773 | -0.13% | 7.2만 |
|---|
| 2026.09.28 | ₩41,907 | ₩41,920 | ₩41,586 | ₩41,640 | -0.64% | 2.9만 |
|---|
| 2026.09.25 | ₩42,133 | ₩42,147 | ₩42,000 | ₩42,147 | +0.03% | 7.7천 |
|---|
| 2026.09.24 | ₩41,746 | ₩42,080 | ₩41,746 | ₩42,080 | +0.80% | 8.6천 |
|---|
| 2026.09.23 | ₩41,960 | ₩42,000 | ₩41,853 | ₩41,853 | -0.25% | 1.6천 |
|---|
| 2026.09.22 | ₩42,200 | ₩42,294 | ₩42,147 | ₩42,187 | -0.03% | 7.8천 |
|---|
| 2026.09.21 | ₩41,947 | ₩42,374 | ₩41,920 | ₩42,294 | +0.83% | 1.3만 |
|---|
| 2026.09.18 | ₩41,426 | ₩41,533 | ₩41,360 | ₩41,533 | +0.26% | 3.9천 |
|---|
| 2026.09.17 | ₩41,346 | ₩41,426 | ₩41,253 | ₩41,346 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩41,280 | ₩41,346 | ₩40,639 | ₩40,893 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩41,346 | ₩41,360 | ₩41,106 | ₩41,226 | -0.29% | 4.4천 |
|---|
| 2026.09.14 | ₩41,386 | ₩41,426 | ₩41,159 | ₩41,226 | -0.39% | 9.6천 |
|---|
| 2026.09.11 | ₩41,880 | ₩41,960 | ₩41,787 | ₩41,840 | -0.10% | 3.8만 |
|---|
| 2026.09.10 | ₩41,600 | ₩41,706 | ₩41,400 | ₩41,480 | -0.29% | 3만 |
|---|
| 2026.09.09 | ₩41,907 | ₩41,907 | ₩41,746 | ₩41,827 | -0.19% | 1.3만 |
|---|
| 2026.09.08 | ₩42,013 | ₩42,013 | ₩41,800 | ₩41,800 | -0.51% | 1.1만 |
|---|
| 2026.09.04 | ₩41,800 | ₩41,813 | ₩41,733 | ₩41,813 | +0.03% | 1.7만 |
|---|
| 2026.09.03 | ₩41,573 | ₩41,746 | ₩41,426 | ₩41,706 | +0.32% | 3.7만 |
|---|
| 2026.09.02 | ₩41,053 | ₩41,493 | ₩41,053 | ₩41,426 | +0.91% | 5.8만 |
|---|
| 2026.09.01 | ₩41,013 | ₩41,119 | ₩40,986 | ₩41,013 | 0.00% | 3.7천 |
|---|
| 2026.08.31 | ₩41,293 | ₩41,293 | ₩41,079 | ₩41,253 | -0.10% | 1.1만 |
|---|
| 2026.08.28 | ₩41,466 | ₩41,600 | ₩41,266 | ₩41,266 | -0.48% | 1.2만 |
|---|
| 2026.08.27 | ₩41,426 | ₩41,480 | ₩41,360 | ₩41,480 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩41,280 | ₩41,306 | ₩41,186 | ₩41,253 | -0.06% | 6.1천 |
|---|
| 2026.08.25 | ₩41,240 | ₩41,240 | ₩41,066 | ₩41,213 | -0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩41,186 | ₩41,186 | ₩40,946 | ₩41,039 | -0.36% | 1.2만 |
|---|
| 2026.08.21 | ₩41,293 | ₩41,293 | ₩41,253 | ₩41,293 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩41,066 | ₩41,266 | ₩41,053 | ₩41,079 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩41,413 | ₩41,440 | ₩41,106 | ₩41,106 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩41,453 | ₩41,453 | ₩41,306 | ₩41,333 | -0.29% | 6.5천 |
|---|
| 2026.08.17 | ₩41,933 | ₩42,107 | ₩41,933 | ₩41,960 | +0.06% | 2.3만 |
|---|
| 2026.08.14 | ₩42,027 | ₩42,040 | ₩41,813 | ₩41,893 | -0.32% | 8.1천 |
|---|
| 2026.08.13 | ₩41,760 | ₩42,013 | ₩41,760 | ₩41,867 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩41,626 | ₩41,680 | ₩41,586 | ₩41,600 | -0.06% | 2.1만 |
|---|
| 2026.08.11 | ₩41,533 | ₩41,533 | ₩41,306 | ₩41,320 | -0.51% | 3.6만 |
|---|
| 2026.08.10 | ₩41,186 | ₩41,466 | ₩41,186 | ₩41,333 | +0.36% | 2.2만 |
|---|
| 2026.08.07 | ₩41,333 | ₩41,333 | ₩40,999 | ₩41,186 | -0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩41,226 | ₩41,280 | ₩41,053 | ₩41,053 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩41,613 | ₩41,640 | ₩41,159 | ₩41,199 | -0.99% | 2.1만 |
|---|
| 2026.08.04 | ₩40,813 | ₩41,520 | ₩40,813 | ₩41,413 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩40,039 | ₩40,359 | ₩40,039 | ₩40,346 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩39,919 | ₩40,039 | ₩39,598 | ₩40,039 | +0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩39,585 | ₩39,932 | ₩39,585 | ₩39,932 | +0.88% | 2.1천 |
|---|
| 2026.07.29 | ₩39,358 | ₩39,398 | ₩39,065 | ₩39,065 | -0.75% | 1.2천 |
|---|
| 2026.07.28 | ₩39,625 | ₩39,719 | ₩39,558 | ₩39,665 | +0.10% | 300 |
|---|
| 2026.07.27 | ₩39,959 | ₩39,959 | ₩39,598 | ₩39,705 | -0.63% | 2.4천 |
|---|
| 2026.07.24 | ₩39,692 | ₩39,905 | ₩39,692 | ₩39,719 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩39,879 | ₩39,879 | ₩39,759 | ₩39,825 | -0.13% | 1천 |
|---|
| 2026.07.22 | ₩40,012 | ₩40,105 | ₩39,999 | ₩40,025 | +0.03% | 5천 |
|---|
| 2026.07.21 | ₩39,919 | ₩39,959 | ₩39,905 | ₩39,959 | +0.10% | 3.1천 |
|---|
| 2026.07.20 | ₩39,612 | ₩39,612 | ₩39,398 | ₩39,398 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩39,372 | ₩39,638 | ₩39,372 | ₩39,452 | +0.20% | 4.5만 |
|---|
| 2026.07.16 | ₩39,785 | ₩39,785 | ₩39,692 | ₩39,732 | -0.13% | 1.2천 |
|---|
| 2026.07.15 | ₩39,959 | ₩39,959 | ₩39,625 | ₩39,879 | -0.20% | 6.6천 |
|---|
| 2026.07.14 | ₩39,959 | ₩39,972 | ₩39,959 | ₩39,959 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩40,012 | ₩40,012 | ₩39,785 | ₩39,825 | -0.47% | 5.6천 |
|---|
| 2026.07.10 | ₩39,985 | ₩40,025 | ₩39,879 | ₩40,025 | +0.10% | 3.8천 |
|---|
| 2026.07.09 | ₩39,785 | ₩39,905 | ₩39,785 | ₩39,865 | +0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩39,478 | ₩39,572 | ₩39,345 | ₩39,572 | +0.24% | 400 |
|---|
| 2026.07.07 | ₩39,465 | ₩39,612 | ₩39,438 | ₩39,612 | +0.37% | 2.9천 |
|---|
| 2026.07.06 | ₩39,625 | ₩39,812 | ₩39,625 | ₩39,745 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩39,812 | ₩39,812 | ₩39,372 | ₩39,398 | -1.04% | 5.6천 |
|---|
| 2026.07.01 | ₩39,505 | ₩39,625 | ₩39,385 | ₩39,385 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩39,412 | ₩39,652 | ₩39,398 | ₩39,638 | +0.58% | 1.3만 |
|---|
| 2026.06.29 | ₩39,305 | ₩39,305 | ₩39,305 | ₩39,305 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,705 | ₩39,145 | ₩38,705 | ₩38,851 | +0.38% | 3.4천 |
|---|
| 2026.06.25 | ₩39,225 | ₩39,225 | ₩39,038 | ₩39,051 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩38,611 | ₩38,611 | ₩38,531 | ₩38,558 | -0.14% | 800 |
|---|
| 2026.06.23 | ₩38,665 | ₩38,865 | ₩38,558 | ₩38,678 | +0.03% | 1.9천 |
|---|
| 2026.06.22 | ₩39,452 | ₩39,452 | ₩39,358 | ₩39,358 | -0.24% | 1.9만 |
|---|
| 2026.06.18 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,212 | ₩39,212 | ₩38,705 | ₩38,718 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩39,038 | ₩39,038 | ₩38,918 | ₩38,918 | -0.31% | 200 |
|---|
| 2026.06.15 | ₩39,198 | ₩39,292 | ₩39,145 | ₩39,145 | -0.14% | 3.6천 |
|---|
| 2026.06.12 | ₩38,531 | ₩38,665 | ₩38,531 | ₩38,651 | +0.31% | 2.4천 |
|---|
| 2026.06.11 | ₩38,398 | ₩38,424 | ₩38,398 | ₩38,411 | +0.03% | 800 |
|---|
| 2026.06.10 | ₩37,704 | ₩37,704 | ₩37,677 | ₩37,677 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩38,238 | ₩38,238 | ₩37,557 | ₩38,198 | -0.10% | 1.7천 |
|---|
| 2026.06.08 | ₩38,451 | ₩38,451 | ₩38,291 | ₩38,291 | -0.42% | 500 |
|---|
| 2026.06.05 | ₩38,571 | ₩38,651 | ₩38,024 | ₩38,024 | -1.42% | 800 |
|---|
| 2026.06.04 | ₩38,745 | ₩39,105 | ₩38,745 | ₩39,105 | +0.93% | 2.2천 |
|---|
| 2026.06.03 | ₩38,958 | ₩39,011 | ₩38,958 | ₩39,011 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,491 | ₩38,544 | ₩38,491 | ₩38,544 | +0.14% | 100 |
|---|
| 2026.05.28 | ₩38,331 | ₩38,504 | ₩38,331 | ₩38,504 | +0.45% | 100 |
|---|
| 2026.05.27 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,704 | ₩37,784 | ₩37,677 | ₩37,677 | -0.07% | 400 |
|---|
| 2026.05.21 | ₩37,450 | ₩37,450 | ₩37,450 | ₩37,450 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩36,837 | ₩37,237 | ₩36,837 | ₩37,237 | +1.09% | 500 |
|---|
| 2026.05.19 | ₩36,703 | ₩36,943 | ₩36,690 | ₩36,703 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩37,037 | ₩37,037 | ₩36,703 | ₩36,943 | -0.25% | 200 |
|---|
| 2026.05.15 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,970 | ₩37,144 | ₩36,703 | ₩37,144 | +0.47% | 300 |
|---|
| 2026.05.11 | ₩37,117 | ₩37,250 | ₩37,117 | ₩37,224 | +0.29% | 600 |
|---|
| 2026.05.08 | ₩36,983 | ₩37,050 | ₩36,983 | ₩37,050 | +0.18% | 300 |
|---|
| 2026.05.07 | ₩36,730 | ₩36,797 | ₩36,503 | ₩36,570 | -0.44% | 1.1천 |
|---|
| 2026.05.06 | ₩36,597 | ₩36,837 | ₩36,597 | ₩36,837 | +0.66% | 1.4천 |
|---|
| 2026.05.05 | ₩36,210 | ₩36,210 | ₩36,196 | ₩36,196 | -0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩36,010 | ₩36,010 | ₩35,703 | ₩35,796 | -0.59% | 500 |
|---|
| 2026.05.01 | ₩35,969 | ₩35,969 | ₩35,863 | ₩35,863 | -0.30% | 3.7만 |
|---|
| 2026.04.30 | ₩35,356 | ₩35,663 | ₩35,329 | ₩35,663 | +0.87% | 400 |
|---|
| 2026.04.29 | ₩35,182 | ₩35,276 | ₩35,182 | ₩35,276 | +0.27% | 800 |
|---|
| 2026.04.28 | ₩35,329 | ₩35,329 | ₩35,289 | ₩35,289 | -0.11% | 100 |
|---|
| 2026.04.27 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,543 | ₩35,543 | ₩35,543 | ₩35,543 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,369 | ₩35,369 | ₩35,036 | ₩35,236 | -0.38% | 600 |
|---|
| 2026.04.22 | ₩35,342 | ₩35,449 | ₩35,342 | ₩35,449 | +0.30% | 200 |
|---|
| 2026.04.21 | ₩35,156 | ₩35,156 | ₩34,915 | ₩34,915 | -0.68% | 400 |
|---|
| 2026.04.20 | ₩35,222 | ₩35,222 | ₩35,009 | ₩35,089 | -0.38% | 2.7만 |
|---|
| 2026.04.17 | ₩35,142 | ₩35,182 | ₩35,142 | ₩35,182 | +0.11% | 1.3천 |
|---|
| 2026.04.16 | ₩34,795 | ₩34,822 | ₩34,755 | ₩34,795 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩34,542 | ₩34,675 | ₩34,542 | ₩34,675 | +0.39% | 2.6천 |
|---|
| 2026.04.14 | ₩34,328 | ₩34,355 | ₩34,328 | ₩34,342 | +0.04% | 2.3천 |
|---|
| 2026.04.13 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,608 | ₩33,621 | ₩33,515 | ₩33,528 | -0.24% | 5.1천 |
|---|
| 2026.04.09 | ₩33,435 | ₩33,581 | ₩33,421 | ₩33,528 | +0.28% | 6.9천 |
|---|
| 2026.04.08 | ₩33,355 | ₩33,368 | ₩33,355 | ₩33,355 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,461 | ₩32,541 | ₩32,461 | ₩32,541 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,461 | ₩32,581 | ₩32,354 | ₩32,434 | -0.08% | 4.5만 |
|---|
| 2026.03.31 | ₩31,780 | ₩32,167 | ₩31,780 | ₩32,167 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩31,513 | ₩31,513 | ₩31,220 | ₩31,220 | -0.93% | 100 |
|---|
| 2026.03.27 | ₩31,794 | ₩31,794 | ₩31,460 | ₩31,460 | -1.05% | 300 |
|---|
| 2026.03.26 | ₩32,447 | ₩32,461 | ₩31,994 | ₩31,994 | -1.40% | 2.7천 |
|---|
| 2026.03.25 | ₩32,794 | ₩32,794 | ₩32,714 | ₩32,714 | -0.24% | 1.5천 |
|---|
| 2026.03.24 | ₩32,474 | ₩32,527 | ₩32,474 | ₩32,527 | +0.16% | 400 |
|---|
| 2026.03.23 | ₩32,794 | ₩32,954 | ₩32,741 | ₩32,741 | -0.16% | 1천 |
|---|
| 2026.03.20 | ₩32,447 | ₩32,447 | ₩32,167 | ₩32,180 | -0.82% | 800 |
|---|
| 2026.03.19 | ₩32,581 | ₩32,874 | ₩32,581 | ₩32,874 | +0.90% | 2.1천 |
|---|
| 2026.03.18 | ₩33,101 | ₩33,114 | ₩32,781 | ₩32,781 | -0.97% | 5천 |
|---|
| 2026.03.17 | ₩33,248 | ₩33,248 | ₩33,181 | ₩33,181 | -0.20% | 4.2천 |
|---|
| 2026.03.16 | ₩33,088 | ₩33,128 | ₩32,981 | ₩32,981 | -0.32% | 3.8만 |
|---|
| 2026.03.13 | ₩32,994 | ₩32,994 | ₩32,581 | ₩32,581 | -1.25% | 1.3천 |
|---|
| 2026.03.12 | ₩33,048 | ₩33,048 | ₩32,767 | ₩32,767 | -0.85% | 1.3만 |
|---|