시장 데이터를 불러오는 중
전체 종목
Invesco Variable Rate Preferred ETF 과거 주가
Invesco Variable Rate Preferred ETF · VRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Variable Rate Preferred ETF · VRP · 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 | ₩31,745 | ₩31,852 | ₩31,647 | ₩31,799 | +0.17% | 301.5만 |
| 2026.09.28–2026.10.02 | ₩31,785 | ₩31,867 | ₩31,611 | ₩31,772 | -0.04% | 364.9만 |
| 2026.09.21–2026.09.25 | ₩32,187 | ₩32,241 | ₩31,812 | ₩31,866 | -1.00% | 293.2만 |
| 2026.09.14–2026.09.18 | ₩32,187 | ₩32,361 | ₩32,107 | ₩32,281 | +0.29% | 484.8만 |
| 2026.09.08–2026.09.11 | ₩32,415 | ₩32,495 | ₩32,187 | ₩32,214 | -0.62% | 143.2만 |
| 2026.08.31–2026.09.04 | ₩32,361 | ₩32,402 | ₩32,268 | ₩32,388 | +0.08% | 148.6만 |
| 2026.08.24–2026.08.28 | ₩32,321 | ₩32,481 | ₩32,248 | ₩32,361 | +0.12% | 201.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,424 |
| ₩32,241 |
| ₩32,388 |
| 0.00% |
| 389.8만 |
| 2026.08.10–2026.08.14 | ₩32,495 | ₩32,509 | ₩32,160 | ₩32,402 | -0.29% | 206.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,321 | ₩32,522 | ₩32,319 | ₩32,522 | +0.62% | 480.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,428 | ₩32,536 | ₩32,254 | ₩32,348 | -0.25% | 192.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,549 | ₩32,766 | ₩32,321 | ₩32,388 | -0.49% | 277.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,643 | ₩32,848 | ₩32,588 | ₩32,670 | +0.08% | 276.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,723 | ₩32,743 | ₩32,174 | ₩32,629 | -0.29% | 211.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,616 | ₩32,717 | ₩32,513 | ₩32,710 | +0.29% | 285.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,589 | ₩32,629 | ₩32,375 | ₩32,576 | -0.04% | 218.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,710 | ₩32,763 | ₩32,655 | ₩32,723 | +0.04% | 322.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,629 | ₩32,656 | ₩32,509 | ₩32,656 | +0.08% | 183.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,643 | ₩32,804 | ₩32,562 | ₩32,603 | -0.12% | 193만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,562 | ₩32,696 | ₩32,549 | ₩32,643 | +0.25% | 431.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,455 | ₩32,562 | ₩32,348 | ₩32,509 | +0.17% | 183.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,656 | ₩32,757 | ₩32,536 | ₩32,576 | -0.25% | 723.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,562 | ₩32,703 | ₩32,495 | ₩32,683 | +0.37% | 793.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,616 | ₩32,636 | ₩32,495 | ₩32,562 | -0.16% | 166.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,442 | ₩32,656 | ₩32,442 | ₩32,629 | +0.58% | 882.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,629 | ₩32,723 | ₩32,524 | ₩32,710 | +0.25% | 268.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,268 | ₩32,656 | ₩32,254 | ₩32,643 | +1.16% | 176.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,933 | ₩32,294 | ₩31,892 | ₩32,294 | +1.13% | 166.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,214 | ₩32,356 | ₩31,772 | ₩31,799 | -1.29% | 224.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,455 | ₩32,562 | ₩32,174 | ₩32,201 | -0.78% | 205.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,562 | ₩32,656 | ₩32,375 | ₩32,375 | -0.58% | 276.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,723 | ₩32,790 | ₩32,572 | ₩32,603 | -0.37% | 263.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,884 | ₩32,981 | ₩32,696 | ₩32,777 | -0.33% | 244만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,897 | ₩33,072 | ₩32,884 | ₩33,005 | +0.33% | 155.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,790 | ₩32,897 | ₩32,710 | ₩32,897 | +0.33% | 301.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,750 | ₩32,804 | ₩32,723 | ₩32,790 | +0.12% | 262.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,750 | ₩32,804 | ₩32,710 | ₩32,750 | 0.00% | 241.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,576 | ₩32,750 | ₩32,542 | ₩32,737 | +0.49% | 261.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,750 | ₩32,844 | ₩32,710 | ₩32,737 | -0.04% | 311만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,723 | ₩32,817 | ₩32,656 | ₩32,750 | +0.08% | 394.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,629 | ₩32,696 | ₩32,589 | ₩32,670 | +0.12% | 216.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,536 | ₩32,723 | ₩32,509 | ₩32,603 | +0.21% | 167.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,790 | ₩32,844 | ₩32,750 | ₩32,830 | +0.12% | 309.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,763 | ₩32,938 | ₩32,723 | ₩32,737 | -0.08% | 255.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,710 | ₩32,851 | ₩32,683 | ₩32,723 | +0.04% | 290.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,603 | ₩32,750 | ₩32,564 | ₩32,737 | +0.41% | 207.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,938 | ₩32,951 | ₩32,750 | ₩32,830 | -0.33% | 383.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,978 | ₩33,025 | ₩32,804 | ₩32,911 | -0.20% | 232만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,031 | ₩33,045 | ₩32,804 | ₩32,924 | -0.32% | 163.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,165 | ₩33,165 | ₩32,897 | ₩33,005 | -0.48% | 185만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,924 | ₩33,299 | ₩32,851 | ₩33,072 | +0.45% | 179.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,085 | ₩33,179 | ₩33,018 | ₩33,098 | +0.04% | 264.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,206 | ₩33,206 | ₩33,018 | ₩33,045 | -0.48% | 32.6만 |
|---|