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 | ₩31,766 | ₩31,873 | ₩31,668 | ₩31,820 | +0.17% | 301.5만 |
| 2026.09.28–2026.10.02 | ₩31,806 | ₩31,888 | ₩31,632 | ₩31,793 | -0.04% | 364.9만 |
| 2026.09.21–2026.09.25 | ₩32,208 | ₩32,262 | ₩31,833 | ₩31,887 | -1.00% | 293.2만 |
| 2026.09.14–2026.09.18 | ₩32,208 | ₩32,383 | ₩32,128 | ₩32,302 | +0.29% | 484.8만 |
| 2026.09.08–2026.09.11 | ₩32,436 | ₩32,517 | ₩32,208 | ₩32,235 | -0.62% | 143.2만 |
| 2026.08.31–2026.09.04 | ₩32,383 | ₩32,423 | ₩32,289 | ₩32,410 | +0.08% | 148.6만 |
| 2026.08.24–2026.08.28 | ₩32,343 | ₩32,502 | ₩32,269 | ₩32,383 | +0.12% | 201.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,446 |
| ₩32,262 |
| ₩32,410 |
| 0.00% |
| 389.8만 |
| 2026.08.10–2026.08.14 | ₩32,517 | ₩32,530 | ₩32,182 | ₩32,423 | -0.29% | 206.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,343 | ₩32,544 | ₩32,340 | ₩32,544 | +0.62% | 480.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,450 | ₩32,557 | ₩32,275 | ₩32,369 | -0.25% | 192.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,570 | ₩32,788 | ₩32,343 | ₩32,410 | -0.49% | 277.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,664 | ₩32,869 | ₩32,609 | ₩32,691 | +0.08% | 276.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,745 | ₩32,765 | ₩32,195 | ₩32,651 | -0.29% | 211.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,638 | ₩32,738 | ₩32,534 | ₩32,731 | +0.29% | 285.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,611 | ₩32,651 | ₩32,396 | ₩32,597 | -0.04% | 218.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,731 | ₩32,785 | ₩32,676 | ₩32,745 | +0.04% | 322.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,651 | ₩32,678 | ₩32,530 | ₩32,678 | +0.08% | 183.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,664 | ₩32,825 | ₩32,584 | ₩32,624 | -0.12% | 193만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,584 | ₩32,718 | ₩32,570 | ₩32,664 | +0.25% | 431.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,477 | ₩32,584 | ₩32,369 | ₩32,530 | +0.17% | 183.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,678 | ₩32,778 | ₩32,557 | ₩32,597 | -0.25% | 723.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,584 | ₩32,725 | ₩32,517 | ₩32,705 | +0.37% | 793.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,638 | ₩32,658 | ₩32,517 | ₩32,584 | -0.16% | 166.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,463 | ₩32,678 | ₩32,463 | ₩32,651 | +0.58% | 882.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,651 | ₩32,745 | ₩32,545 | ₩32,731 | +0.25% | 268.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,289 | ₩32,678 | ₩32,275 | ₩32,664 | +1.16% | 176.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,954 | ₩32,316 | ₩31,913 | ₩32,316 | +1.13% | 166.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,235 | ₩32,377 | ₩31,793 | ₩31,820 | -1.29% | 224.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,477 | ₩32,584 | ₩32,195 | ₩32,222 | -0.78% | 205.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,584 | ₩32,678 | ₩32,396 | ₩32,396 | -0.58% | 276.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,745 | ₩32,812 | ₩32,593 | ₩32,624 | -0.37% | 263.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,906 | ₩33,002 | ₩32,718 | ₩32,798 | -0.33% | 244만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,919 | ₩33,093 | ₩32,906 | ₩33,026 | +0.33% | 155.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,812 | ₩32,919 | ₩32,731 | ₩32,919 | +0.33% | 301.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,772 | ₩32,825 | ₩32,745 | ₩32,812 | +0.12% | 262.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,772 | ₩32,825 | ₩32,731 | ₩32,772 | 0.00% | 241.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,597 | ₩32,772 | ₩32,564 | ₩32,758 | +0.49% | 261.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,772 | ₩32,865 | ₩32,731 | ₩32,758 | -0.04% | 311만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,745 | ₩32,839 | ₩32,678 | ₩32,772 | +0.08% | 394.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,651 | ₩32,718 | ₩32,611 | ₩32,691 | +0.12% | 216.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,557 | ₩32,745 | ₩32,530 | ₩32,624 | +0.21% | 167.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,812 | ₩32,865 | ₩32,772 | ₩32,852 | +0.12% | 309.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,785 | ₩32,959 | ₩32,745 | ₩32,758 | -0.08% | 255.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,731 | ₩32,872 | ₩32,705 | ₩32,745 | +0.04% | 290.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,624 | ₩32,772 | ₩32,585 | ₩32,758 | +0.41% | 207.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,959 | ₩32,973 | ₩32,772 | ₩32,852 | -0.33% | 383.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,000 | ₩33,046 | ₩32,825 | ₩32,933 | -0.20% | 232만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,053 | ₩33,067 | ₩32,825 | ₩32,946 | -0.32% | 163.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,187 | ₩33,187 | ₩32,919 | ₩33,026 | -0.48% | 185만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,946 | ₩33,321 | ₩32,872 | ₩33,093 | +0.45% | 179.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,107 | ₩33,201 | ₩33,040 | ₩33,120 | +0.04% | 264.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,228 | ₩33,228 | ₩33,040 | ₩33,067 | -0.48% | 32.6만 |
|---|