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 | ₩27,909 | ₩28,110 | ₩27,909 | ₩28,110 | +0.72% | 1.4천 |
| 2026.10.08 | ₩28,593 | ₩28,593 | ₩27,909 | ₩27,909 | -2.39% | 600 |
| 2026.10.07 | ₩28,620 | ₩28,915 | ₩28,620 | ₩28,915 | +1.03% | 900 |
| 2026.10.06 | ₩29,290 | ₩29,733 | ₩29,290 | ₩29,693 | +1.37% | 3.7천 |
| 2026.10.05 | ₩28,942 | ₩29,009 | ₩28,915 | ₩29,009 | +0.23% | 5.1천 |
| 2026.10.02 | ₩28,499 | ₩29,063 | ₩28,486 | ₩28,915 | +1.46% | 3.6천 |
| 2026.10.01 | ₩28,177 | ₩28,177 | ₩28,030 | ₩28,030 | -0.52% | 3.5천 |
| 2026.09.30 | ₩28,043 | ₩28,043 | ₩27,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,829 |
| -0.77% |
| 900 |
| 2026.09.29 | ₩28,432 | ₩28,486 | ₩27,842 | ₩27,842 | -2.08% | 3.3천 |
|---|
| 2026.09.28 | ₩28,271 | ₩28,271 | ₩28,057 | ₩28,057 | -0.76% | 700 |
|---|
| 2026.09.25 | ₩28,446 | ₩28,687 | ₩28,365 | ₩28,499 | +0.19% | 1천 |
|---|
| 2026.09.24 | ₩27,802 | ₩28,526 | ₩27,802 | ₩28,526 | +2.60% | 3.8천 |
|---|
| 2026.09.23 | ₩28,714 | ₩28,741 | ₩28,204 | ₩28,204 | -1.77% | 4.2천 |
|---|
| 2026.09.22 | ₩28,687 | ₩29,130 | ₩28,687 | ₩29,103 | +1.45% | 1.7천 |
|---|
| 2026.09.21 | ₩29,156 | ₩29,210 | ₩28,995 | ₩28,995 | -0.55% | 5천 |
|---|
| 2026.09.18 | ₩28,593 | ₩28,647 | ₩27,829 | ₩28,177 | -1.45% | 5.7천 |
|---|
| 2026.09.17 | ₩28,379 | ₩28,419 | ₩28,311 | ₩28,379 | 0.00% | 6.3천 |
|---|
| 2026.09.16 | ₩27,560 | ₩27,668 | ₩27,413 | ₩27,668 | +0.39% | 1.8천 |
|---|
| 2026.09.15 | ₩27,145 | ₩27,185 | ₩26,742 | ₩27,131 | -0.05% | 900 |
|---|
| 2026.09.14 | ₩27,373 | ₩27,373 | ₩27,024 | ₩27,024 | -1.27% | 2.1천 |
|---|
| 2026.09.11 | ₩27,453 | ₩27,668 | ₩27,453 | ₩27,627 | +0.64% | 1.9천 |
|---|
| 2026.09.10 | ₩27,547 | ₩28,043 | ₩27,440 | ₩27,440 | -0.39% | 7천 |
|---|
| 2026.09.09 | ₩28,446 | ₩28,446 | ₩27,882 | ₩27,882 | -1.98% | 1천 |
|---|
| 2026.09.08 | ₩28,204 | ₩28,915 | ₩28,204 | ₩28,660 | +1.62% | 3.2천 |
|---|
| 2026.09.04 | ₩27,990 | ₩28,097 | ₩27,842 | ₩27,923 | -0.24% | 1.4만 |
|---|
| 2026.09.03 | ₩27,721 | ₩27,735 | ₩27,614 | ₩27,735 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩27,118 | ₩27,386 | ₩27,118 | ₩27,386 | +0.99% | 400 |
|---|
| 2026.09.01 | ₩27,560 | ₩27,627 | ₩27,306 | ₩27,306 | -0.92% | 5.7천 |
|---|
| 2026.08.31 | ₩27,869 | ₩28,083 | ₩27,869 | ₩28,083 | +0.77% | 1.4천 |
|---|
| 2026.08.28 | ₩28,110 | ₩28,110 | ₩28,110 | ₩28,110 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩28,767 | ₩29,022 | ₩28,767 | ₩29,022 | +0.89% | 1천 |
|---|
| 2026.08.26 | ₩28,244 | ₩28,647 | ₩28,244 | ₩28,499 | +0.90% | 400 |
|---|
| 2026.08.25 | ₩28,513 | ₩28,513 | ₩28,419 | ₩28,419 | -0.33% | 300 |
|---|
| 2026.08.24 | ₩28,593 | ₩28,741 | ₩28,352 | ₩28,352 | -0.84% | 1천 |
|---|
| 2026.08.21 | ₩29,492 | ₩29,626 | ₩29,492 | ₩29,626 | +0.45% | 300 |
|---|
| 2026.08.20 | ₩28,875 | ₩29,290 | ₩28,781 | ₩29,290 | +1.44% | 400 |
|---|
| 2026.08.19 | ₩30,149 | ₩30,149 | ₩30,042 | ₩30,042 | -0.36% | 200 |
|---|
| 2026.08.18 | ₩30,860 | ₩31,329 | ₩30,860 | ₩30,927 | +0.22% | 3.6천 |
|---|
| 2026.08.17 | ₩32,080 | ₩32,590 | ₩32,080 | ₩32,335 | +0.79% | 2천 |
|---|
| 2026.08.14 | ₩31,517 | ₩31,879 | ₩31,517 | ₩31,879 | +1.15% | 300 |
|---|
| 2026.08.13 | ₩31,852 | ₩31,933 | ₩31,785 | ₩31,785 | -0.21% | 1.5천 |
|---|
| 2026.08.12 | ₩31,825 | ₩32,228 | ₩31,785 | ₩32,228 | +1.26% | 4천 |
|---|
| 2026.08.11 | ₩30,873 | ₩31,182 | ₩30,873 | ₩31,182 | +1.00% | 1.4천 |
|---|
| 2026.08.10 | ₩32,187 | ₩32,187 | ₩30,886 | ₩30,994 | -3.71% | 4.4천 |
|---|
| 2026.08.07 | ₩29,948 | ₩31,275 | ₩29,948 | ₩31,275 | +4.43% | 1.1천 |
|---|
| 2026.08.06 | ₩28,003 | ₩29,599 | ₩28,003 | ₩29,049 | +3.74% | 2천 |
|---|
| 2026.08.05 | ₩28,499 | ₩28,835 | ₩28,271 | ₩28,271 | -0.80% | 7.2천 |
|---|
| 2026.08.04 | ₩28,486 | ₩28,995 | ₩28,298 | ₩28,915 | +1.51% | 6.6천 |
|---|
| 2026.08.03 | ₩24,798 | ₩26,528 | ₩24,798 | ₩26,528 | +6.98% | 600 |
|---|
| 2026.07.31 | ₩25,428 | ₩25,428 | ₩24,623 | ₩24,972 | -1.79% | 1.5천 |
|---|
| 2026.07.30 | ₩24,342 | ₩24,865 | ₩24,342 | ₩24,865 | +2.15% | 1.2천 |
|---|
| 2026.07.29 | ₩24,006 | ₩24,261 | ₩23,349 | ₩23,349 | -2.74% | 5.4천 |
|---|
| 2026.07.28 | ₩24,918 | ₩24,918 | ₩23,939 | ₩24,918 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩25,669 | ₩25,669 | ₩25,106 | ₩25,589 | -0.31% | 5.6천 |
|---|
| 2026.07.24 | ₩26,260 | ₩26,260 | ₩25,334 | ₩25,334 | -3.52% | 600 |
|---|
| 2026.07.23 | ₩26,260 | ₩26,581 | ₩26,260 | ₩26,581 | +1.23% | 3.1천 |
|---|
| 2026.07.22 | ₩26,689 | ₩26,970 | ₩26,474 | ₩26,474 | -0.80% | 6.5천 |
|---|
| 2026.07.21 | ₩26,930 | ₩27,024 | ₩26,930 | ₩27,024 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩26,099 | ₩26,099 | ₩25,616 | ₩25,616 | -1.85% | 1.6천 |
|---|
| 2026.07.17 | ₩25,267 | ₩25,897 | ₩24,865 | ₩25,897 | +2.49% | 6.7천 |
|---|
| 2026.07.16 | ₩27,078 | ₩27,078 | ₩25,871 | ₩25,964 | -4.11% | 1.8천 |
|---|
| 2026.07.15 | ₩27,855 | ₩27,855 | ₩27,668 | ₩27,668 | -0.67% | 800 |
|---|
| 2026.07.14 | ₩28,499 | ₩28,727 | ₩28,379 | ₩28,379 | -0.42% | 1.7천 |
|---|
| 2026.07.13 | ₩28,352 | ₩28,432 | ₩27,842 | ₩27,949 | -1.42% | 2.1천 |
|---|
| 2026.07.10 | ₩29,451 | ₩29,451 | ₩29,170 | ₩29,170 | -0.96% | 1천 |
|---|
| 2026.07.09 | ₩29,800 | ₩29,800 | ₩29,800 | ₩29,800 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩29,746 | ₩30,176 | ₩29,451 | ₩29,773 | +0.09% | 1.8천 |
|---|
| 2026.07.07 | ₩31,074 | ₩31,074 | ₩29,814 | ₩29,814 | -4.06% | 1.4천 |
|---|
| 2026.07.06 | ₩32,415 | ₩32,415 | ₩31,678 | ₩31,678 | -2.28% | 1.1천 |
|---|
| 2026.07.02 | ₩32,348 | ₩32,549 | ₩32,187 | ₩32,187 | -0.50% | 1.2천 |
|---|
| 2026.07.01 | ₩32,912 | ₩33,193 | ₩32,321 | ₩32,321 | -1.79% | 8.8천 |
|---|
| 2026.06.30 | ₩32,268 | ₩33,140 | ₩32,268 | ₩33,140 | +2.70% | 1.2천 |
|---|
| 2026.06.29 | ₩30,685 | ₩31,718 | ₩30,632 | ₩31,718 | +3.37% | 2.6천 |
|---|
| 2026.06.26 | ₩28,674 | ₩29,492 | ₩28,633 | ₩29,492 | +2.85% | 1.2만 |
|---|
| 2026.06.25 | ₩28,902 | ₩29,223 | ₩28,754 | ₩29,223 | +1.11% | 2.8천 |
|---|
| 2026.06.24 | ₩30,551 | ₩30,551 | ₩29,518 | ₩29,518 | -3.38% | 2.7천 |
|---|
| 2026.06.23 | ₩30,484 | ₩31,423 | ₩30,484 | ₩30,779 | +0.97% | 2.3천 |
|---|
| 2026.06.22 | ₩33,019 | ₩33,019 | ₩31,517 | ₩31,865 | -3.49% | 5.9천 |
|---|
| 2026.06.18 | ₩34,159 | ₩34,159 | ₩32,348 | ₩33,475 | -2.00% | 1.4만 |
|---|
| 2026.06.17 | ₩34,132 | ₩34,575 | ₩33,743 | ₩33,743 | -1.14% | 2만 |
|---|
| 2026.06.16 | ₩34,803 | ₩34,856 | ₩33,716 | ₩33,756 | -3.01% | 3만 |
|---|