시장 데이터를 불러오는 중
전체 종목
VanEck Environmental Services ETF 과거 주가
VanEck Environmental Services ETF · EVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Environmental Services ETF · EVX · 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 | ₩52,383 | ₩53,389 | ₩52,222 | ₩52,477 | +0.18% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩52,410 | ₩52,652 | ₩51,471 | ₩52,357 | -0.10% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩53,054 | ₩53,134 | ₩52,276 | ₩52,745 | -0.58% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩53,496 | ₩53,912 | ₩52,933 | ₩52,947 | -1.03% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩54,180 | ₩54,489 | ₩53,041 | ₩53,564 | -1.14% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩54,650 | ₩54,650 | ₩53,644 | ₩54,422 | -0.42% | 5만 |
| 2026.08.24–2026.08.28 | ₩55,186 | ₩55,548 | ₩54,247 | ₩54,623 | -1.02% | 6.6만 |
| 2026.08.17–2026.08.21 | ₩56,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,031 |
| ₩55,253 |
| ₩55,294 |
| -1.32% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩55,602 | ₩55,991 | ₩55,226 | ₩55,991 | +0.70% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,650 | ₩55,937 | ₩54,650 | ₩55,575 | +1.69% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,052 | ₩55,052 | ₩53,724 | ₩54,274 | -1.41% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,119 | ₩55,119 | ₩54,140 | ₩54,905 | -0.39% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,589 | ₩56,125 | ₩55,146 | ₩55,454 | -0.24% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,548 | ₩55,978 | ₩54,999 | ₩55,656 | +0.19% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,213 | ₩55,468 | ₩54,636 | ₩55,347 | +0.24% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,537 | ₩55,857 | ₩52,732 | ₩55,320 | +3.33% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,403 | ₩53,926 | ₩52,866 | ₩53,590 | +0.35% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,933 | ₩52,933 | ₩52,102 | ₩52,705 | -0.43% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,874 | ₩53,134 | ₩51,646 | ₩52,786 | +1.76% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,000 | ₩53,228 | ₩52,075 | ₩52,075 | -1.75% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,571 | ₩53,067 | ₩52,169 | ₩52,491 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,389 | ₩53,389 | ₩52,370 | ₩52,504 | -1.66% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,765 | ₩53,993 | ₩53,027 | ₩53,094 | -1.25% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,765 | ₩54,543 | ₩52,920 | ₩53,832 | +0.12% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,403 | ₩53,912 | ₩52,853 | ₩53,510 | +0.20% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,523 | ₩54,127 | ₩53,148 | ₩53,456 | -0.13% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,067 | ₩54,288 | ₩52,960 | ₩53,872 | +1.52% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,935 | ₩53,188 | ₩50,787 | ₩53,134 | +4.32% | 4.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,525 | ₩51,981 | ₩50,466 | ₩50,600 | -1.80% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,027 | ₩53,188 | ₩50,492 | ₩50,761 | -4.27% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,322 | ₩54,234 | ₩52,464 | ₩52,464 | -1.61% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,750 | ₩56,688 | ₩53,711 | ₩54,154 | -2.86% | 3.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,857 | ₩56,447 | ₩55,347 | ₩56,447 | +1.06% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,071 | ₩56,313 | ₩55,817 | ₩55,857 | -0.38% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,897 | ₩56,916 | ₩55,428 | ₩56,031 | +0.24% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,127 | ₩56,058 | ₩54,100 | ₩55,910 | +3.30% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,797 | ₩55,039 | ₩53,778 | ₩54,315 | -0.88% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,403 | ₩54,838 | ₩53,081 | ₩54,596 | +2.24% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,161 | ₩54,221 | ₩52,813 | ₩54,180 | +1.92% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,927 | ₩53,295 | ₩51,780 | ₩53,201 | +2.45% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,008 | ₩52,129 | ₩51,270 | ₩51,632 | -0.72% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,766 | ₩52,169 | ₩51,538 | ₩52,102 | +0.65% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,437 | ₩52,517 | ₩51,606 | ₩51,646 | -1.51% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,062 | ₩52,705 | ₩51,123 | ₩52,263 | +0.39% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,699 | ₩52,142 | ₩51,163 | ₩51,807 | +0.21% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,197 | ₩51,847 | ₩50,197 | ₩51,753 | +3.10% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,554 | ₩50,828 | ₩49,017 | ₩50,492 | +1.89% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,835 | ₩50,238 | ₩49,352 | ₩49,876 | +0.08% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,674 | ₩50,090 | ₩48,870 | ₩49,554 | -0.24% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,839 | ₩52,839 | ₩49,607 | ₩49,782 | -5.79% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,169 | ₩53,349 | ₩52,088 | ₩52,893 | +1.39% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,673 | ₩52,383 | ₩50,962 | ₩51,699 | +0.05% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,740 | ₩51,847 | ₩51,364 | ₩51,364 | -0.73% | 5.2천 |
|---|