시장 데이터를 불러오는 중
전체 종목
VegaShares SpaceX & Beyond Earth ETF 과거 주가
VegaShares Space & AI ETF · XSPC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VegaShares Space & AI ETF · XSPC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,886 | ₩28,087 | ₩27,886 | ₩28,087 | +0.72% | 1.4천 |
| 2026.10.08 | ₩28,569 | ₩28,569 | ₩27,886 | ₩27,886 | -2.39% | 600 |
| 2026.10.07 | ₩28,596 | ₩28,891 | ₩28,596 | ₩28,891 | +1.03% | 900 |
| 2026.10.06 | ₩29,266 | ₩29,708 | ₩29,266 | ₩29,668 | +1.37% | 3.7천 |
| 2026.10.05 | ₩28,918 | ₩28,985 | ₩28,891 | ₩28,985 | +0.23% | 5.1천 |
| 2026.10.02 | ₩28,475 | ₩29,038 | ₩28,462 | ₩28,891 | +1.46% | 3.6천 |
| 2026.10.01 | ₩28,154 | ₩28,154 | ₩28,006 | ₩28,006 | -0.52% | 3.5천 |
| 2026.09.30 | ₩28,020 | ₩28,020 | ₩27,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,805 |
| -0.77% |
| 900 |
| 2026.09.29 | ₩28,408 | ₩28,462 | ₩27,819 | ₩27,819 | -2.08% | 3.3천 |
|---|
| 2026.09.28 | ₩28,248 | ₩28,248 | ₩28,033 | ₩28,033 | -0.76% | 700 |
|---|
| 2026.09.25 | ₩28,422 | ₩28,663 | ₩28,341 | ₩28,475 | +0.19% | 1천 |
|---|
| 2026.09.24 | ₩27,779 | ₩28,502 | ₩27,779 | ₩28,502 | +2.60% | 3.8천 |
|---|
| 2026.09.23 | ₩28,690 | ₩28,717 | ₩28,181 | ₩28,181 | -1.77% | 4.2천 |
|---|
| 2026.09.22 | ₩28,663 | ₩29,105 | ₩28,663 | ₩29,078 | +1.45% | 1.7천 |
|---|
| 2026.09.21 | ₩29,132 | ₩29,186 | ₩28,971 | ₩28,971 | -0.55% | 5천 |
|---|
| 2026.09.18 | ₩28,569 | ₩28,623 | ₩27,805 | ₩28,154 | -1.45% | 5.7천 |
|---|
| 2026.09.17 | ₩28,355 | ₩28,395 | ₩28,288 | ₩28,355 | 0.00% | 6.3천 |
|---|
| 2026.09.16 | ₩27,537 | ₩27,645 | ₩27,390 | ₩27,645 | +0.39% | 1.8천 |
|---|
| 2026.09.15 | ₩27,122 | ₩27,162 | ₩26,720 | ₩27,109 | -0.05% | 900 |
|---|
| 2026.09.14 | ₩27,350 | ₩27,350 | ₩27,001 | ₩27,001 | -1.27% | 2.1천 |
|---|
| 2026.09.11 | ₩27,430 | ₩27,645 | ₩27,430 | ₩27,604 | +0.64% | 1.9천 |
|---|
| 2026.09.10 | ₩27,524 | ₩28,020 | ₩27,417 | ₩27,417 | -0.39% | 7천 |
|---|
| 2026.09.09 | ₩28,422 | ₩28,422 | ₩27,859 | ₩27,859 | -1.98% | 1천 |
|---|
| 2026.09.08 | ₩28,181 | ₩28,891 | ₩28,181 | ₩28,636 | +1.62% | 3.2천 |
|---|
| 2026.09.04 | ₩27,966 | ₩28,073 | ₩27,819 | ₩27,899 | -0.24% | 1.4만 |
|---|
| 2026.09.03 | ₩27,698 | ₩27,712 | ₩27,591 | ₩27,712 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩27,095 | ₩27,363 | ₩27,095 | ₩27,363 | +0.99% | 400 |
|---|
| 2026.09.01 | ₩27,537 | ₩27,604 | ₩27,283 | ₩27,283 | -0.92% | 5.7천 |
|---|
| 2026.08.31 | ₩27,846 | ₩28,060 | ₩27,846 | ₩28,060 | +0.77% | 1.4천 |
|---|
| 2026.08.28 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩28,743 | ₩28,998 | ₩28,743 | ₩28,998 | +0.89% | 1천 |
|---|
| 2026.08.26 | ₩28,221 | ₩28,623 | ₩28,221 | ₩28,475 | +0.90% | 400 |
|---|
| 2026.08.25 | ₩28,489 | ₩28,489 | ₩28,395 | ₩28,395 | -0.33% | 300 |
|---|
| 2026.08.24 | ₩28,569 | ₩28,717 | ₩28,328 | ₩28,328 | -0.84% | 1천 |
|---|
| 2026.08.21 | ₩29,467 | ₩29,601 | ₩29,467 | ₩29,601 | +0.45% | 300 |
|---|
| 2026.08.20 | ₩28,851 | ₩29,266 | ₩28,757 | ₩29,266 | +1.44% | 400 |
|---|
| 2026.08.19 | ₩30,124 | ₩30,124 | ₩30,016 | ₩30,016 | -0.36% | 200 |
|---|
| 2026.08.18 | ₩30,834 | ₩31,303 | ₩30,834 | ₩30,901 | +0.22% | 3.6천 |
|---|
| 2026.08.17 | ₩32,053 | ₩32,562 | ₩32,053 | ₩32,308 | +0.79% | 2천 |
|---|
| 2026.08.14 | ₩31,490 | ₩31,852 | ₩31,490 | ₩31,852 | +1.15% | 300 |
|---|
| 2026.08.13 | ₩31,825 | ₩31,906 | ₩31,758 | ₩31,758 | -0.21% | 1.5천 |
|---|
| 2026.08.12 | ₩31,799 | ₩32,201 | ₩31,758 | ₩32,201 | +1.26% | 4천 |
|---|
| 2026.08.11 | ₩30,847 | ₩31,155 | ₩30,847 | ₩31,155 | +1.00% | 1.4천 |
|---|
| 2026.08.10 | ₩32,160 | ₩32,160 | ₩30,861 | ₩30,968 | -3.71% | 4.4천 |
|---|
| 2026.08.07 | ₩29,923 | ₩31,249 | ₩29,923 | ₩31,249 | +4.43% | 1.1천 |
|---|
| 2026.08.06 | ₩27,980 | ₩29,574 | ₩27,980 | ₩29,025 | +3.74% | 2천 |
|---|
| 2026.08.05 | ₩28,475 | ₩28,810 | ₩28,248 | ₩28,248 | -0.80% | 7.2천 |
|---|
| 2026.08.04 | ₩28,462 | ₩28,971 | ₩28,274 | ₩28,891 | +1.51% | 6.6천 |
|---|
| 2026.08.03 | ₩24,777 | ₩26,506 | ₩24,777 | ₩26,506 | +6.98% | 600 |
|---|
| 2026.07.31 | ₩25,407 | ₩25,407 | ₩24,603 | ₩24,951 | -1.79% | 1.5천 |
|---|
| 2026.07.30 | ₩24,321 | ₩24,844 | ₩24,321 | ₩24,844 | +2.15% | 1.2천 |
|---|
| 2026.07.29 | ₩23,986 | ₩24,241 | ₩23,330 | ₩23,330 | -2.74% | 5.4천 |
|---|
| 2026.07.28 | ₩24,898 | ₩24,898 | ₩23,919 | ₩24,898 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩25,648 | ₩25,648 | ₩25,085 | ₩25,568 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩26,238 | ₩26,238 | ₩25,313 | ₩25,313 | -3.52% | 600 |
|---|
| 2026.07.23 | ₩26,238 | ₩26,559 | ₩26,238 | ₩26,559 | +1.23% | 3.1천 |
|---|
| 2026.07.22 | ₩26,666 | ₩26,948 | ₩26,452 | ₩26,452 | -0.80% | 6.5천 |
|---|
| 2026.07.21 | ₩26,908 | ₩27,001 | ₩26,908 | ₩27,001 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩26,077 | ₩26,077 | ₩25,594 | ₩25,594 | -1.85% | 1.6천 |
|---|
| 2026.07.17 | ₩25,246 | ₩25,876 | ₩24,844 | ₩25,876 | +2.49% | 6.7천 |
|---|
| 2026.07.16 | ₩27,055 | ₩27,055 | ₩25,849 | ₩25,943 | -4.11% | 1.8천 |
|---|
| 2026.07.15 | ₩27,832 | ₩27,832 | ₩27,645 | ₩27,645 | -0.67% | 800 |
|---|
| 2026.07.14 | ₩28,475 | ₩28,703 | ₩28,355 | ₩28,355 | -0.42% | 1.7천 |
|---|
| 2026.07.13 | ₩28,328 | ₩28,408 | ₩27,819 | ₩27,926 | -1.42% | 2.1천 |
|---|
| 2026.07.10 | ₩29,427 | ₩29,427 | ₩29,145 | ₩29,145 | -0.96% | 1천 |
|---|
| 2026.07.09 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩29,722 | ₩30,150 | ₩29,427 | ₩29,748 | +0.09% | 1.8천 |
|---|
| 2026.07.07 | ₩31,048 | ₩31,048 | ₩29,789 | ₩29,789 | -4.06% | 1.4천 |
|---|
| 2026.07.06 | ₩32,388 | ₩32,388 | ₩31,651 | ₩31,651 | -2.28% | 1.1천 |
|---|
| 2026.07.02 | ₩32,321 | ₩32,522 | ₩32,160 | ₩32,160 | -0.50% | 1.2천 |
|---|
| 2026.07.01 | ₩32,884 | ₩33,165 | ₩32,294 | ₩32,294 | -1.79% | 8.8천 |
|---|
| 2026.06.30 | ₩32,241 | ₩33,112 | ₩32,241 | ₩33,112 | +2.70% | 1.2천 |
|---|
| 2026.06.29 | ₩30,660 | ₩31,691 | ₩30,606 | ₩31,691 | +3.37% | 2.6천 |
|---|
| 2026.06.26 | ₩28,650 | ₩29,467 | ₩28,609 | ₩29,467 | +2.85% | 1.2만 |
|---|
| 2026.06.25 | ₩28,877 | ₩29,199 | ₩28,730 | ₩29,199 | +1.11% | 2.8천 |
|---|
| 2026.06.24 | ₩30,526 | ₩30,526 | ₩29,494 | ₩29,494 | -3.38% | 2.7천 |
|---|
| 2026.06.23 | ₩30,459 | ₩31,397 | ₩30,459 | ₩30,753 | +0.97% | 2.3천 |
|---|
| 2026.06.22 | ₩32,991 | ₩32,991 | ₩31,490 | ₩31,839 | -3.49% | 5.9천 |
|---|
| 2026.06.18 | ₩34,130 | ₩34,130 | ₩32,321 | ₩33,447 | -2.00% | 1.4만 |
|---|
| 2026.06.17 | ₩34,104 | ₩34,546 | ₩33,715 | ₩33,715 | -1.14% | 2만 |
|---|
| 2026.06.16 | ₩34,774 | ₩34,827 | ₩33,688 | ₩33,728 | -3.01% | 3만 |
|---|