시장 데이터를 불러오는 중
전체 종목
VanEck Space ETF 과거 주가
VanEck Space ETF · WARP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Space ETF · WARP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,826 | ₩26,826 | ₩26,185 | ₩26,466 | -1.34% | 3.6만 |
| 2026.10.08 | ₩27,239 | ₩27,346 | ₩26,279 | ₩26,492 | -2.74% | 4.2만 |
| 2026.10.07 | ₩27,960 | ₩27,960 | ₩27,253 | ₩27,666 | -1.05% | 3만 |
| 2026.10.06 | ₩28,306 | ₩29,080 | ₩28,266 | ₩28,533 | +0.80% | 3.4만 |
| 2026.10.05 | ₩27,773 | ₩27,946 | ₩27,466 | ₩27,920 | +0.53% | 5.6만 |
| 2026.10.02 | ₩27,026 | ₩27,986 | ₩26,879 | ₩27,746 | +2.67% | 1.4만 |
| 2026.10.01 | ₩27,173 | ₩27,239 | ₩26,679 | ₩26,706 | -1.72% | 2.6만 |
| 2026.09.30 | ₩27,173 | ₩27,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,012 |
| -0.59% |
| 3.2만 |
| 2026.09.29 | ₩27,679 | ₩27,679 | ₩26,919 | ₩26,959 | -2.60% | 2.4만 |
|---|
| 2026.09.28 | ₩27,679 | ₩27,840 | ₩27,399 | ₩27,413 | -0.96% | 2만 |
|---|
| 2026.09.25 | ₩28,026 | ₩28,306 | ₩27,773 | ₩27,960 | -0.24% | 4.1만 |
|---|
| 2026.09.24 | ₩27,079 | ₩28,013 | ₩27,079 | ₩27,773 | +2.56% | 1.3만 |
|---|
| 2026.09.23 | ₩28,253 | ₩28,253 | ₩27,413 | ₩27,439 | -2.88% | 2.5만 |
|---|
| 2026.09.22 | ₩28,293 | ₩28,533 | ₩28,013 | ₩28,453 | +0.57% | 3.6만 |
|---|
| 2026.09.21 | ₩27,506 | ₩28,413 | ₩27,506 | ₩28,160 | +2.38% | 3.8만 |
|---|
| 2026.09.18 | ₩27,800 | ₩27,800 | ₩26,839 | ₩27,146 | -2.35% | 3만 |
|---|
| 2026.09.17 | ₩27,346 | ₩27,853 | ₩27,226 | ₩27,719 | +1.37% | 3.4만 |
|---|
| 2026.09.16 | ₩26,479 | ₩26,892 | ₩26,305 | ₩26,732 | +0.96% | 1.6만 |
|---|
| 2026.09.15 | ₩26,626 | ₩26,679 | ₩26,145 | ₩26,439 | -0.70% | 2.9만 |
|---|
| 2026.09.14 | ₩26,252 | ₩27,093 | ₩26,132 | ₩26,652 | +1.52% | 3.1만 |
|---|
| 2026.09.11 | ₩26,852 | ₩27,199 | ₩26,706 | ₩27,026 | +0.65% | 5.4만 |
|---|
| 2026.09.10 | ₩26,399 | ₩27,359 | ₩26,399 | ₩26,732 | +1.26% | 4.8만 |
|---|
| 2026.09.09 | ₩27,893 | ₩27,893 | ₩26,919 | ₩26,986 | -3.25% | 7.8만 |
|---|
| 2026.09.08 | ₩27,319 | ₩28,120 | ₩27,066 | ₩27,906 | +2.15% | 3.5만 |
|---|
| 2026.09.04 | ₩27,093 | ₩27,266 | ₩26,946 | ₩27,066 | -0.10% | 1.8만 |
|---|
| 2026.09.03 | ₩26,692 | ₩27,039 | ₩26,599 | ₩26,972 | +1.05% | 2.1만 |
|---|
| 2026.09.02 | ₩26,159 | ₩26,559 | ₩26,132 | ₩26,452 | +1.12% | 1.7만 |
|---|
| 2026.09.01 | ₩26,292 | ₩26,372 | ₩26,132 | ₩26,172 | -0.46% | 2.2만 |
|---|
| 2026.08.31 | ₩26,452 | ₩26,679 | ₩26,426 | ₩26,666 | +0.81% | 1.9만 |
|---|
| 2026.08.28 | ₩27,279 | ₩27,279 | ₩26,586 | ₩26,772 | -1.86% | 2.7만 |
|---|
| 2026.08.27 | ₩27,119 | ₩27,386 | ₩26,959 | ₩27,359 | +0.89% | 2.1만 |
|---|
| 2026.08.26 | ₩26,946 | ₩27,373 | ₩26,879 | ₩27,119 | +0.64% | 2.3만 |
|---|
| 2026.08.25 | ₩27,506 | ₩27,506 | ₩27,119 | ₩27,279 | -0.82% | 2.8만 |
|---|
| 2026.08.24 | ₩27,920 | ₩27,920 | ₩27,253 | ₩27,306 | -2.20% | 6.1만 |
|---|
| 2026.08.21 | ₩28,133 | ₩28,547 | ₩27,893 | ₩28,280 | +0.52% | 1.6만 |
|---|
| 2026.08.20 | ₩28,547 | ₩28,547 | ₩27,573 | ₩28,000 | -1.92% | 6.1만 |
|---|
| 2026.08.19 | ₩29,507 | ₩29,507 | ₩28,413 | ₩28,867 | -2.17% | 4만 |
|---|
| 2026.08.18 | ₩29,707 | ₩30,107 | ₩29,280 | ₩29,547 | -0.54% | 3.5만 |
|---|
| 2026.08.17 | ₩30,254 | ₩31,108 | ₩30,227 | ₩30,694 | +1.46% | 4.5만 |
|---|
| 2026.08.14 | ₩30,347 | ₩30,481 | ₩29,827 | ₩30,294 | -0.18% | 3.8만 |
|---|
| 2026.08.13 | ₩30,041 | ₩30,734 | ₩30,041 | ₩30,267 | +0.75% | 3.4만 |
|---|
| 2026.08.12 | ₩29,920 | ₩30,881 | ₩29,587 | ₩30,748 | +2.76% | 8.2만 |
|---|
| 2026.08.11 | ₩29,334 | ₩29,734 | ₩28,760 | ₩29,600 | +0.91% | 8.6만 |
|---|
| 2026.08.10 | ₩29,680 | ₩29,840 | ₩29,133 | ₩29,400 | -0.94% | 7.2만 |
|---|
| 2026.08.07 | ₩27,986 | ₩29,694 | ₩27,986 | ₩29,640 | +5.91% | 5.8만 |
|---|
| 2026.08.06 | ₩26,826 | ₩28,346 | ₩26,679 | ₩27,626 | +2.98% | 3.6만 |
|---|
| 2026.08.05 | ₩27,213 | ₩27,759 | ₩26,986 | ₩27,146 | -0.25% | 5만 |
|---|
| 2026.08.04 | ₩27,079 | ₩28,146 | ₩27,066 | ₩27,973 | +3.30% | 6.6만 |
|---|
| 2026.08.03 | ₩24,625 | ₩26,279 | ₩24,558 | ₩26,279 | +6.72% | 4.6만 |
|---|
| 2026.07.31 | ₩25,358 | ₩25,358 | ₩24,545 | ₩24,972 | -1.53% | 2.5만 |
|---|
| 2026.07.30 | ₩24,118 | ₩24,945 | ₩24,118 | ₩24,945 | +3.43% | 2.5만 |
|---|
| 2026.07.29 | ₩24,678 | ₩24,798 | ₩23,798 | ₩23,798 | -3.57% | 2.8만 |
|---|
| 2026.07.28 | ₩24,745 | ₩25,065 | ₩23,918 | ₩25,038 | +1.19% | 4.5만 |
|---|
| 2026.07.27 | ₩25,105 | ₩25,518 | ₩24,678 | ₩25,332 | +0.90% | 2.4만 |
|---|
| 2026.07.24 | ₩25,639 | ₩25,719 | ₩24,838 | ₩24,958 | -2.65% | 4만 |
|---|
| 2026.07.23 | ₩25,692 | ₩26,132 | ₩25,332 | ₩26,039 | +1.35% | 5.4만 |
|---|
| 2026.07.22 | ₩26,652 | ₩26,866 | ₩26,012 | ₩26,065 | -2.20% | 3.6만 |
|---|
| 2026.07.21 | ₩25,825 | ₩26,892 | ₩25,692 | ₩26,572 | +2.89% | 4.2만 |
|---|
| 2026.07.20 | ₩26,012 | ₩26,172 | ₩25,505 | ₩25,558 | -1.74% | 4.1만 |
|---|
| 2026.07.17 | ₩25,505 | ₩26,546 | ₩25,252 | ₩25,972 | +1.83% | 5.5만 |
|---|
| 2026.07.16 | ₩27,306 | ₩27,346 | ₩26,079 | ₩26,199 | -4.05% | 7.9만 |
|---|
| 2026.07.15 | ₩28,440 | ₩28,800 | ₩27,453 | ₩27,893 | -1.92% | 5.4만 |
|---|
| 2026.07.14 | ₩28,587 | ₩29,200 | ₩28,413 | ₩28,440 | -0.51% | 3.2만 |
|---|
| 2026.07.13 | ₩29,214 | ₩29,227 | ₩28,013 | ₩28,213 | -3.42% | 5.9만 |
|---|
| 2026.07.10 | ₩30,094 | ₩30,094 | ₩29,347 | ₩29,600 | -1.64% | 5.1만 |
|---|
| 2026.07.09 | ₩30,587 | ₩30,587 | ₩29,920 | ₩30,187 | -1.31% | 3.2만 |
|---|
| 2026.07.08 | ₩30,654 | ₩31,068 | ₩29,894 | ₩30,361 | -0.96% | 8.9만 |
|---|
| 2026.07.07 | ₩32,415 | ₩32,415 | ₩30,694 | ₩30,748 | -5.14% | 5.6만 |
|---|
| 2026.07.06 | ₩33,669 | ₩33,722 | ₩32,415 | ₩32,668 | -2.97% | 3.1만 |
|---|
| 2026.07.02 | ₩33,455 | ₩34,416 | ₩32,615 | ₩33,242 | -0.64% | 4.5만 |
|---|
| 2026.07.01 | ₩34,162 | ₩34,509 | ₩33,069 | ₩33,229 | -2.73% | 8.2만 |
|---|
| 2026.06.30 | ₩32,722 | ₩34,349 | ₩32,708 | ₩34,323 | +4.89% | 10.1만 |
|---|
| 2026.06.29 | ₩31,201 | ₩33,015 | ₩31,001 | ₩32,909 | +5.47% | 9.3만 |
|---|
| 2026.06.26 | ₩28,707 | ₩30,147 | ₩28,693 | ₩29,614 | +3.16% | 27.9만 |
|---|
| 2026.06.25 | ₩30,081 | ₩30,081 | ₩28,640 | ₩29,067 | -3.37% | 5만 |
|---|
| 2026.06.24 | ₩30,988 | ₩31,174 | ₩29,907 | ₩30,027 | -3.10% | 6.9만 |
|---|
| 2026.06.23 | ₩30,828 | ₩32,228 | ₩30,814 | ₩31,441 | +1.99% | 4.2만 |
|---|
| 2026.06.22 | ₩33,856 | ₩34,069 | ₩31,948 | ₩32,028 | -5.40% | 8.8만 |
|---|
| 2026.06.18 | ₩35,110 | ₩35,123 | ₩33,349 | ₩34,296 | -2.32% | 22.6만 |
|---|
| 2026.06.17 | ₩34,629 | ₩35,803 | ₩34,629 | ₩34,869 | +0.69% | 28.6만 |
|---|
| 2026.06.16 | ₩35,763 | ₩35,950 | ₩34,056 | ₩34,656 | -3.10% | 24.6만 |
|---|
| 2026.06.15 | ₩37,617 | ₩37,617 | ₩35,350 | ₩35,977 | -4.36% | 36.1만 |
|---|
| 2026.06.12 | ₩40,859 | ₩40,859 | ₩36,724 | ₩37,030 | -9.37% | 23.8만 |
|---|
| 2026.06.11 | ₩37,257 | ₩41,179 | ₩37,057 | ₩40,899 | +9.77% | 41.5만 |
|---|
| 2026.06.10 | ₩36,710 | ₩37,431 | ₩36,297 | ₩36,430 | -0.76% | 9.1만 |
|---|
| 2026.06.09 | ₩39,338 | ₩39,498 | ₩35,563 | ₩36,737 | -6.61% | 16.2만 |
|---|
| 2026.06.08 | ₩40,099 | ₩40,099 | ₩38,685 | ₩39,178 | -2.30% | 9.9만 |
|---|
| 2026.06.05 | ₩41,979 | ₩41,979 | ₩38,098 | ₩38,805 | -7.56% | 15만 |
|---|
| 2026.06.04 | ₩40,899 | ₩43,740 | ₩40,459 | ₩43,127 | +5.45% | 23.2만 |
|---|
| 2026.06.03 | ₩43,767 | ₩43,940 | ₩41,553 | ₩41,633 | -4.88% | 16.7만 |
|---|
| 2026.06.02 | ₩44,314 | ₩45,568 | ₩44,154 | ₩44,687 | +0.84% | 16만 |
|---|
| 2026.06.01 | ₩46,488 | ₩46,542 | ₩43,527 | ₩44,154 | -5.02% | 23.8만 |
|---|
| 2026.05.29 | ₩48,302 | ₩48,556 | ₩45,661 | ₩48,449 | +0.30% | 48.5만 |
|---|
| 2026.05.28 | ₩49,836 | ₩51,517 | ₩49,530 | ₩51,197 | +2.73% | 42.2만 |
|---|
| 2026.05.27 | ₩52,024 | ₩52,024 | ₩48,022 | ₩50,063 | -3.77% | 46.2만 |
|---|
| 2026.05.26 | ₩48,529 | ₩55,719 | ₩47,355 | ₩49,583 | +2.17% | 42.4만 |
|---|
| 2026.05.22 | ₩43,247 | ₩46,675 | ₩43,207 | ₩45,181 | +4.47% | 20.3만 |
|---|
| 2026.05.21 | ₩41,806 | ₩42,686 | ₩41,419 | ₩41,886 | +0.19% | 7.2만 |
|---|
| 2026.05.20 | ₩40,966 | ₩42,246 | ₩40,539 | ₩42,126 | +2.83% | 3.3만 |
|---|
| 2026.05.19 | ₩40,472 | ₩40,899 | ₩38,765 | ₩40,672 | +0.49% | 3.5만 |
|---|
| 2026.05.18 | ₩41,366 | ₩42,286 | ₩39,752 | ₩40,739 | -1.52% | 5.2만 |
|---|
| 2026.05.15 | ₩39,885 | ₩40,339 | ₩39,325 | ₩39,872 | -0.03% | 3.3만 |
|---|
| 2026.05.14 | ₩39,405 | ₩41,392 | ₩39,271 | ₩41,206 | +4.57% | 5.7만 |
|---|
| 2026.05.13 | ₩39,138 | ₩39,725 | ₩38,351 | ₩39,512 | +0.95% | 9만 |
|---|
| 2026.05.12 | ₩38,444 | ₩39,111 | ₩37,377 | ₩38,591 | +0.38% | 5.3만 |
|---|
| 2026.05.11 | ₩37,391 | ₩39,725 | ₩37,177 | ₩39,111 | +4.60% | 12.3만 |
|---|
| 2026.05.08 | ₩34,283 | ₩37,217 | ₩34,283 | ₩37,177 | +8.44% | 8만 |
|---|
| 2026.05.07 | ₩34,723 | ₩34,723 | ₩33,656 | ₩33,722 | -2.88% | 1.2만 |
|---|