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 | ₩42,339 | ₩42,459 | ₩42,339 | ₩42,352 | +0.03% | 3.8천 |
| 2026.10.08 | ₩42,312 | ₩42,472 | ₩42,125 | ₩42,232 | -0.19% | 7.5천 |
| 2026.10.07 | ₩42,232 | ₩42,406 | ₩42,232 | ₩42,406 | +0.41% | 1만 |
| 2026.10.06 | ₩42,713 | ₩42,846 | ₩42,659 | ₩42,673 | -0.09% | 8.6천 |
| 2026.10.05 | ₩42,139 | ₩42,526 | ₩42,139 | ₩42,406 | +0.63% | 1만 |
| 2026.10.02 | ₩42,152 | ₩42,152 | ₩42,099 | ₩42,139 | -0.03% | 5.8천 |
| 2026.10.01 | ₩41,538 | ₩41,845 | ₩41,391 | ₩41,832 | +0.71% | 1.4만 |
| 2026.09.30 | ₩41,805 | ₩41,885 | ₩41,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,458 |
| -0.83% |
| 9.5천 |
| 2026.09.29 | ₩41,845 | ₩41,845 | ₩41,658 | ₩41,792 | -0.13% | 7.2만 |
|---|
| 2026.09.28 | ₩41,925 | ₩41,938 | ₩41,605 | ₩41,658 | -0.64% | 2.9만 |
|---|
| 2026.09.25 | ₩42,152 | ₩42,165 | ₩42,019 | ₩42,165 | +0.03% | 7.7천 |
|---|
| 2026.09.24 | ₩41,765 | ₩42,099 | ₩41,765 | ₩42,099 | +0.80% | 8.6천 |
|---|
| 2026.09.23 | ₩41,979 | ₩42,019 | ₩41,872 | ₩41,872 | -0.25% | 1.6천 |
|---|
| 2026.09.22 | ₩42,219 | ₩42,312 | ₩42,165 | ₩42,205 | -0.03% | 7.8천 |
|---|
| 2026.09.21 | ₩41,965 | ₩42,392 | ₩41,938 | ₩42,312 | +0.83% | 1.3만 |
|---|
| 2026.09.18 | ₩41,445 | ₩41,551 | ₩41,378 | ₩41,551 | +0.26% | 3.9천 |
|---|
| 2026.09.17 | ₩41,365 | ₩41,445 | ₩41,271 | ₩41,365 | 0.00% | 13.5만 |
|---|
| 2026.09.16 | ₩41,298 | ₩41,365 | ₩40,657 | ₩40,911 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩41,365 | ₩41,378 | ₩41,124 | ₩41,244 | -0.29% | 4.4천 |
|---|
| 2026.09.14 | ₩41,405 | ₩41,445 | ₩41,178 | ₩41,244 | -0.39% | 9.6천 |
|---|
| 2026.09.11 | ₩41,898 | ₩41,979 | ₩41,805 | ₩41,858 | -0.10% | 3.8만 |
|---|
| 2026.09.10 | ₩41,618 | ₩41,725 | ₩41,418 | ₩41,498 | -0.29% | 3만 |
|---|
| 2026.09.09 | ₩41,925 | ₩41,925 | ₩41,765 | ₩41,845 | -0.19% | 1.3만 |
|---|
| 2026.09.08 | ₩42,032 | ₩42,032 | ₩41,818 | ₩41,818 | -0.51% | 1.1만 |
|---|
| 2026.09.04 | ₩41,818 | ₩41,832 | ₩41,752 | ₩41,832 | +0.03% | 1.7만 |
|---|
| 2026.09.03 | ₩41,591 | ₩41,765 | ₩41,445 | ₩41,725 | +0.32% | 3.7만 |
|---|
| 2026.09.02 | ₩41,071 | ₩41,511 | ₩41,071 | ₩41,445 | +0.91% | 5.8만 |
|---|
| 2026.09.01 | ₩41,031 | ₩41,138 | ₩41,004 | ₩41,031 | 0.00% | 3.7천 |
|---|
| 2026.08.31 | ₩41,311 | ₩41,311 | ₩41,098 | ₩41,271 | -0.10% | 1.1만 |
|---|
| 2026.08.28 | ₩41,485 | ₩41,618 | ₩41,284 | ₩41,284 | -0.48% | 1.2만 |
|---|
| 2026.08.27 | ₩41,445 | ₩41,498 | ₩41,378 | ₩41,498 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩41,298 | ₩41,324 | ₩41,204 | ₩41,271 | -0.06% | 6.1천 |
|---|
| 2026.08.25 | ₩41,258 | ₩41,258 | ₩41,084 | ₩41,231 | -0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩41,204 | ₩41,204 | ₩40,964 | ₩41,058 | -0.36% | 1.2만 |
|---|
| 2026.08.21 | ₩41,311 | ₩41,311 | ₩41,271 | ₩41,311 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩41,084 | ₩41,284 | ₩41,071 | ₩41,098 | +0.03% | 1.2만 |
|---|
| 2026.08.19 | ₩41,431 | ₩41,458 | ₩41,124 | ₩41,124 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩41,471 | ₩41,471 | ₩41,324 | ₩41,351 | -0.29% | 6.5천 |
|---|
| 2026.08.17 | ₩41,952 | ₩42,125 | ₩41,952 | ₩41,979 | +0.06% | 2.3만 |
|---|
| 2026.08.14 | ₩42,045 | ₩42,059 | ₩41,832 | ₩41,912 | -0.32% | 8.1천 |
|---|
| 2026.08.13 | ₩41,778 | ₩42,032 | ₩41,778 | ₩41,885 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩41,645 | ₩41,698 | ₩41,605 | ₩41,618 | -0.06% | 2.1만 |
|---|
| 2026.08.11 | ₩41,551 | ₩41,551 | ₩41,324 | ₩41,338 | -0.51% | 3.6만 |
|---|
| 2026.08.10 | ₩41,204 | ₩41,485 | ₩41,204 | ₩41,351 | +0.36% | 2.2만 |
|---|
| 2026.08.07 | ₩41,351 | ₩41,351 | ₩41,017 | ₩41,204 | -0.36% | 2.7만 |
|---|
| 2026.08.06 | ₩41,244 | ₩41,298 | ₩41,071 | ₩41,071 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩41,631 | ₩41,658 | ₩41,178 | ₩41,218 | -0.99% | 2.1만 |
|---|
| 2026.08.04 | ₩40,831 | ₩41,538 | ₩40,831 | ₩41,431 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩40,056 | ₩40,377 | ₩40,056 | ₩40,363 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩39,936 | ₩40,056 | ₩39,616 | ₩40,056 | +0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩39,603 | ₩39,950 | ₩39,603 | ₩39,950 | +0.88% | 2.1천 |
|---|
| 2026.07.29 | ₩39,376 | ₩39,416 | ₩39,082 | ₩39,082 | -0.75% | 1.2천 |
|---|
| 2026.07.28 | ₩39,643 | ₩39,736 | ₩39,576 | ₩39,683 | +0.10% | 300 |
|---|
| 2026.07.27 | ₩39,976 | ₩39,976 | ₩39,616 | ₩39,723 | -0.63% | 2.4천 |
|---|
| 2026.07.24 | ₩39,709 | ₩39,923 | ₩39,709 | ₩39,736 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩39,896 | ₩39,896 | ₩39,776 | ₩39,843 | -0.13% | 1천 |
|---|
| 2026.07.22 | ₩40,030 | ₩40,123 | ₩40,016 | ₩40,043 | +0.03% | 5천 |
|---|
| 2026.07.21 | ₩39,936 | ₩39,976 | ₩39,923 | ₩39,976 | +0.10% | 3.1천 |
|---|
| 2026.07.20 | ₩39,629 | ₩39,629 | ₩39,416 | ₩39,416 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩39,389 | ₩39,656 | ₩39,389 | ₩39,469 | +0.20% | 4.5만 |
|---|
| 2026.07.16 | ₩39,803 | ₩39,803 | ₩39,709 | ₩39,749 | -0.13% | 1.2천 |
|---|
| 2026.07.15 | ₩39,976 | ₩39,976 | ₩39,643 | ₩39,896 | -0.20% | 6.6천 |
|---|
| 2026.07.14 | ₩39,976 | ₩39,990 | ₩39,976 | ₩39,976 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩40,030 | ₩40,030 | ₩39,803 | ₩39,843 | -0.47% | 5.6천 |
|---|
| 2026.07.10 | ₩40,003 | ₩40,043 | ₩39,896 | ₩40,043 | +0.10% | 3.8천 |
|---|
| 2026.07.09 | ₩39,803 | ₩39,923 | ₩39,803 | ₩39,883 | +0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩39,496 | ₩39,589 | ₩39,362 | ₩39,589 | +0.24% | 400 |
|---|
| 2026.07.07 | ₩39,482 | ₩39,629 | ₩39,456 | ₩39,629 | +0.37% | 2.9천 |
|---|
| 2026.07.06 | ₩39,643 | ₩39,830 | ₩39,643 | ₩39,763 | +0.30% | 8.4천 |
|---|
| 2026.07.02 | ₩39,830 | ₩39,830 | ₩39,389 | ₩39,416 | -1.04% | 5.6천 |
|---|
| 2026.07.01 | ₩39,523 | ₩39,643 | ₩39,402 | ₩39,402 | -0.30% | 1.9만 |
|---|
| 2026.06.30 | ₩39,429 | ₩39,669 | ₩39,416 | ₩39,656 | +0.58% | 1.3만 |
|---|
| 2026.06.29 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,722 | ₩39,162 | ₩38,722 | ₩38,869 | +0.38% | 3.4천 |
|---|
| 2026.06.25 | ₩39,242 | ₩39,242 | ₩39,055 | ₩39,069 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩38,628 | ₩38,628 | ₩38,548 | ₩38,575 | -0.14% | 800 |
|---|
| 2026.06.23 | ₩38,682 | ₩38,882 | ₩38,575 | ₩38,695 | +0.03% | 1.9천 |
|---|
| 2026.06.22 | ₩39,469 | ₩39,469 | ₩39,376 | ₩39,376 | -0.24% | 1.9만 |
|---|
| 2026.06.18 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,229 | ₩39,229 | ₩38,722 | ₩38,735 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩39,055 | ₩39,055 | ₩38,935 | ₩38,935 | -0.31% | 200 |
|---|
| 2026.06.15 | ₩39,216 | ₩39,309 | ₩39,162 | ₩39,162 | -0.14% | 3.6천 |
|---|
| 2026.06.12 | ₩38,548 | ₩38,682 | ₩38,548 | ₩38,668 | +0.31% | 2.4천 |
|---|
| 2026.06.11 | ₩38,415 | ₩38,441 | ₩38,415 | ₩38,428 | +0.03% | 800 |
|---|
| 2026.06.10 | ₩37,721 | ₩37,721 | ₩37,694 | ₩37,694 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩38,255 | ₩38,255 | ₩37,574 | ₩38,214 | -0.10% | 1.7천 |
|---|
| 2026.06.08 | ₩38,468 | ₩38,468 | ₩38,308 | ₩38,308 | -0.42% | 500 |
|---|
| 2026.06.05 | ₩38,588 | ₩38,668 | ₩38,041 | ₩38,041 | -1.42% | 800 |
|---|
| 2026.06.04 | ₩38,762 | ₩39,122 | ₩38,762 | ₩39,122 | +0.93% | 2.2천 |
|---|
| 2026.06.03 | ₩38,975 | ₩39,029 | ₩38,975 | ₩39,029 | +0.14% | 500 |
|---|
| 2026.06.02 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩38,508 | ₩38,562 | ₩38,508 | ₩38,562 | +0.14% | 100 |
|---|
| 2026.05.28 | ₩38,348 | ₩38,521 | ₩38,348 | ₩38,521 | +0.45% | 100 |
|---|
| 2026.05.27 | ₩38,188 | ₩38,188 | ₩38,188 | ₩38,188 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,721 | ₩37,801 | ₩37,694 | ₩37,694 | -0.07% | 400 |
|---|
| 2026.05.21 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩36,853 | ₩37,253 | ₩36,853 | ₩37,253 | +1.09% | 500 |
|---|
| 2026.05.19 | ₩36,720 | ₩36,960 | ₩36,706 | ₩36,720 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩37,053 | ₩37,053 | ₩36,720 | ₩36,960 | -0.25% | 200 |
|---|
| 2026.05.15 | ₩37,160 | ₩37,160 | ₩37,160 | ₩37,160 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,986 | ₩37,160 | ₩36,720 | ₩37,160 | +0.47% | 300 |
|---|
| 2026.05.11 | ₩37,133 | ₩37,267 | ₩37,133 | ₩37,240 | +0.29% | 600 |
|---|
| 2026.05.08 | ₩37,000 | ₩37,067 | ₩37,000 | ₩37,067 | +0.18% | 300 |
|---|
| 2026.05.07 | ₩36,746 | ₩36,813 | ₩36,519 | ₩36,586 | -0.44% | 1.1천 |
|---|
| 2026.05.06 | ₩36,613 | ₩36,853 | ₩36,613 | ₩36,853 | +0.66% | 1.4천 |
|---|
| 2026.05.05 | ₩36,226 | ₩36,226 | ₩36,212 | ₩36,212 | -0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩36,025 | ₩36,025 | ₩35,718 | ₩35,812 | -0.59% | 500 |
|---|
| 2026.05.01 | ₩35,985 | ₩35,985 | ₩35,879 | ₩35,879 | -0.30% | 3.7만 |
|---|
| 2026.04.30 | ₩35,371 | ₩35,678 | ₩35,345 | ₩35,678 | +0.87% | 400 |
|---|
| 2026.04.29 | ₩35,198 | ₩35,291 | ₩35,198 | ₩35,291 | +0.27% | 800 |
|---|
| 2026.04.28 | ₩35,345 | ₩35,345 | ₩35,305 | ₩35,305 | -0.11% | 100 |
|---|
| 2026.04.27 | ₩35,585 | ₩35,585 | ₩35,585 | ₩35,585 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,385 | ₩35,385 | ₩35,051 | ₩35,251 | -0.38% | 600 |
|---|
| 2026.04.22 | ₩35,358 | ₩35,465 | ₩35,358 | ₩35,465 | +0.30% | 200 |
|---|
| 2026.04.21 | ₩35,171 | ₩35,171 | ₩34,931 | ₩34,931 | -0.68% | 400 |
|---|
| 2026.04.20 | ₩35,238 | ₩35,238 | ₩35,024 | ₩35,104 | -0.38% | 2.7만 |
|---|
| 2026.04.17 | ₩35,158 | ₩35,198 | ₩35,158 | ₩35,198 | +0.11% | 1.3천 |
|---|
| 2026.04.16 | ₩34,811 | ₩34,837 | ₩34,771 | ₩34,811 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩34,557 | ₩34,691 | ₩34,557 | ₩34,691 | +0.39% | 2.6천 |
|---|
| 2026.04.14 | ₩34,344 | ₩34,370 | ₩34,344 | ₩34,357 | +0.04% | 2.3천 |
|---|
| 2026.04.13 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,623 | ₩33,636 | ₩33,529 | ₩33,543 | -0.24% | 5.1천 |
|---|
| 2026.04.09 | ₩33,449 | ₩33,596 | ₩33,436 | ₩33,543 | +0.28% | 6.9천 |
|---|
| 2026.04.08 | ₩33,369 | ₩33,383 | ₩33,369 | ₩33,369 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,475 | ₩32,555 | ₩32,475 | ₩32,555 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,475 | ₩32,595 | ₩32,368 | ₩32,448 | -0.08% | 4.5만 |
|---|
| 2026.03.31 | ₩31,794 | ₩32,181 | ₩31,794 | ₩32,181 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩31,527 | ₩31,527 | ₩31,234 | ₩31,234 | -0.93% | 100 |
|---|
| 2026.03.27 | ₩31,808 | ₩31,808 | ₩31,474 | ₩31,474 | -1.05% | 300 |
|---|
| 2026.03.26 | ₩32,462 | ₩32,475 | ₩32,008 | ₩32,008 | -1.40% | 2.7천 |
|---|
| 2026.03.25 | ₩32,809 | ₩32,809 | ₩32,729 | ₩32,729 | -0.24% | 1.5천 |
|---|
| 2026.03.24 | ₩32,488 | ₩32,542 | ₩32,488 | ₩32,542 | +0.16% | 400 |
|---|
| 2026.03.23 | ₩32,809 | ₩32,969 | ₩32,755 | ₩32,755 | -0.16% | 1천 |
|---|
| 2026.03.20 | ₩32,462 | ₩32,462 | ₩32,181 | ₩32,195 | -0.82% | 800 |
|---|
| 2026.03.19 | ₩32,595 | ₩32,889 | ₩32,595 | ₩32,889 | +0.90% | 2.1천 |
|---|
| 2026.03.18 | ₩33,116 | ₩33,129 | ₩32,795 | ₩32,795 | -0.97% | 5천 |
|---|
| 2026.03.17 | ₩33,262 | ₩33,262 | ₩33,196 | ₩33,196 | -0.20% | 4.2천 |
|---|
| 2026.03.16 | ₩33,102 | ₩33,142 | ₩32,996 | ₩32,996 | -0.32% | 3.8만 |
|---|
| 2026.03.13 | ₩33,009 | ₩33,009 | ₩32,595 | ₩32,595 | -1.25% | 1.3천 |
|---|
| 2026.03.12 | ₩33,062 | ₩33,062 | ₩32,782 | ₩32,782 | -0.85% | 1.3만 |
|---|