시장 데이터를 불러오는 중
전체 종목
VanEck Social Sentiment ETF 과거 주가
VanEck Social Sentiment ETF · BUZZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Social Sentiment ETF · BUZZ · 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 | ₩51,912 | ₩53,011 | ₩50,696 | ₩51,631 | -0.54% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩51,832 | ₩52,716 | ₩51,082 | ₩52,033 | +0.39% | 16.4만 |
| 2026.09.21–2026.09.25 | ₩51,966 | ₩53,664 | ₩51,966 | ₩52,649 | +1.32% | 33.4만 |
| 2026.09.14–2026.09.18 | ₩48,750 | ₩50,934 | ₩48,361 | ₩50,921 | +4.45% | 8.8만 |
| 2026.09.08–2026.09.11 | ₩50,773 | ₩51,457 | ₩49,286 | ₩49,916 | -1.69% | 16.6만 |
| 2026.08.31–2026.09.04 | ₩48,482 | ₩50,398 | ₩47,624 | ₩50,371 | +3.90% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩48,817 | ₩49,983 | ₩48,026 | ₩48,629 | -0.38% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,969 |
| ₩47,705 |
| ₩49,380 |
| -0.75% |
| 12.6만 |
| 2026.08.10–2026.08.14 | ₩47,825 | ₩50,103 | ₩47,410 | ₩49,755 | +4.03% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,194 | ₩48,294 | ₩44,194 | ₩47,906 | +8.40% | 25.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,105 | ₩45,641 | ₩42,117 | ₩44,515 | -1.31% | 37.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,507 | ₩47,517 | ₩44,288 | ₩44,288 | -2.68% | 30.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,946 | ₩48,107 | ₩44,127 | ₩45,118 | -5.90% | 30.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,924 | ₩49,889 | ₩47,062 | ₩48,482 | -0.90% | 45.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,442 | ₩50,398 | ₩47,356 | ₩48,683 | +0.50% | 32.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,055 | ₩51,618 | ₩46,525 | ₩47,745 | -6.48% | 41.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,001 | ₩51,671 | ₩49,768 | ₩50,921 | -0.16% | 43.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,479 | ₩51,457 | ₩47,383 | ₩49,286 | -2.36% | 60.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,097 | ₩55,249 | ₩48,777 | ₩49,393 | -8.69% | 41.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,457 | ₩54,345 | ₩51,276 | ₩54,324 | +5.57% | 29.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,152 | ₩50,934 | ₩46,767 | ₩50,546 | +2.84% | 74.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,675 | ₩51,015 | ₩48,174 | ₩48,978 | -1.40% | 68.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,190 | ₩49,889 | ₩46,190 | ₩49,849 | +7.92% | 76.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,775 | ₩46,257 | ₩43,886 | ₩45,936 | +0.35% | 66.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,172 | ₩46,418 | ₩44,690 | ₩45,842 | +1.48% | 90.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,120 | ₩46,103 | ₩40,120 | ₩45,654 | +13.79% | 110.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,263 | ₩41,380 | ₩38,499 | ₩40,388 | +2.87% | 149.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,561 | ₩39,222 | ₩36,087 | ₩39,062 | +4.00% | 105.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,294 | ₩40,964 | ₩37,172 | ₩37,293 | -7.45% | 67.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,809 | ₩42,438 | ₩39,303 | ₩39,758 | -4.90% | 70만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,723 | ₩42,572 | ₩40,522 | ₩41,018 | +0.72% | 99.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,187 | ₩43,001 | ₩39,785 | ₩41,306 | +2.78% | 183.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,335 | ₩42,144 | ₩39,769 | ₩41,152 | +2.03% | 69.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,509 | ₩41,565 | ₩39,732 | ₩40,844 | +0.83% | 75.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,889 | ₩43,309 | ₩39,946 | ₩40,978 | -2.18% | 104.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,953 | ₩44,649 | ₩39,691 | ₩42,197 | -3.99% | 138.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,726 | ₩47,316 | ₩43,872 | ₩44,301 | -5.19% | 71.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,070 | ₩47,316 | ₩45,078 | ₩46,780 | +1.54% | 62.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,351 | ₩47,557 | ₩46,177 | ₩47,289 | +2.02% | 76.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,279 | ₩47,249 | ₩45,051 | ₩46,659 | +3.05% | 79만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,966 | ₩44,716 | ₩43,470 | ₩44,636 | +1.52% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,695 | ₩45,973 | ₩44,448 | ₩44,529 | -2.55% | 43만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,386 | ₩45,467 | ₩42,398 | ₩44,958 | -0.94% | 65.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,928 | ₩47,263 | ₩44,864 | ₩45,132 | -3.83% | 42.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,912 | ₩47,062 | ₩43,604 | ₩46,552 | +6.01% | 39.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,407 | ₩44,891 | ₩41,306 | ₩44,676 | +7.90% | 55.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,765 | ₩44,247 | ₩39,236 | ₩40,830 | -6.71% | 209.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,281 | ₩48,750 | ₩42,761 | ₩44,046 | -8.77% | 166.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,711 | ₩51,765 | ₩44,797 | ₩46,968 | -9.17% | 107만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,671 | ₩52,314 | ₩49,728 | ₩51,142 | -1.02% | 81.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,921 | ₩51,283 | ₩46,646 | ₩50,559 | -0.71% | 79.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,135 | ₩52,797 | ₩49,058 | ₩50,063 | -2.10% | 67.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,864 | ₩53,045 | ₩50,012 | ₩50,036 | -5.35% | 24.8만 |
|---|