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 | ₩52,379 | ₩53,384 | ₩52,218 | ₩52,473 | +0.18% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩52,406 | ₩52,647 | ₩51,467 | ₩52,352 | -0.10% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩53,049 | ₩53,130 | ₩52,271 | ₩52,741 | -0.58% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩53,492 | ₩53,907 | ₩52,928 | ₩52,942 | -1.03% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩54,176 | ₩54,484 | ₩53,036 | ₩53,559 | -1.14% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩54,645 | ₩54,645 | ₩53,639 | ₩54,417 | -0.42% | 5만 |
| 2026.08.24–2026.08.28 | ₩55,181 | ₩55,543 | ₩54,243 | ₩54,618 | -1.02% | 6.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,026 |
| ₩55,248 |
| ₩55,289 |
| -1.32% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩55,597 | ₩55,986 | ₩55,222 | ₩55,986 | +0.70% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,645 | ₩55,932 | ₩54,645 | ₩55,570 | +1.69% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,047 | ₩55,047 | ₩53,720 | ₩54,269 | -1.41% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,114 | ₩55,114 | ₩54,135 | ₩54,900 | -0.39% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,584 | ₩56,120 | ₩55,141 | ₩55,450 | -0.24% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,543 | ₩55,973 | ₩54,994 | ₩55,651 | +0.19% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,208 | ₩55,463 | ₩54,632 | ₩55,342 | +0.24% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,532 | ₩55,852 | ₩52,727 | ₩55,315 | +3.33% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,398 | ₩53,921 | ₩52,861 | ₩53,586 | +0.35% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,928 | ₩52,928 | ₩52,097 | ₩52,701 | -0.43% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,869 | ₩53,130 | ₩51,641 | ₩52,781 | +1.76% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,996 | ₩53,223 | ₩52,070 | ₩52,070 | -1.75% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,566 | ₩53,063 | ₩52,164 | ₩52,486 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,384 | ₩53,384 | ₩52,365 | ₩52,499 | -1.66% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,760 | ₩53,988 | ₩53,022 | ₩53,089 | -1.25% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,760 | ₩54,538 | ₩52,915 | ₩53,827 | +0.12% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,398 | ₩53,907 | ₩52,848 | ₩53,505 | +0.20% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,519 | ₩54,122 | ₩53,143 | ₩53,451 | -0.13% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,063 | ₩54,283 | ₩52,955 | ₩53,867 | +1.52% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,930 | ₩53,183 | ₩50,783 | ₩53,130 | +4.32% | 4.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,520 | ₩51,976 | ₩50,461 | ₩50,595 | -1.80% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,022 | ₩53,183 | ₩50,488 | ₩50,756 | -4.27% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,317 | ₩54,229 | ₩52,459 | ₩52,459 | -1.61% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,745 | ₩56,683 | ₩53,706 | ₩54,149 | -2.86% | 3.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,852 | ₩56,442 | ₩55,342 | ₩56,442 | +1.06% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,066 | ₩56,308 | ₩55,812 | ₩55,852 | -0.38% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,892 | ₩56,911 | ₩55,423 | ₩56,026 | +0.24% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,122 | ₩56,053 | ₩54,095 | ₩55,905 | +3.30% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,792 | ₩55,034 | ₩53,773 | ₩54,310 | -0.88% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,398 | ₩54,833 | ₩53,076 | ₩54,591 | +2.24% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,156 | ₩54,216 | ₩52,808 | ₩54,176 | +1.92% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,923 | ₩53,291 | ₩51,775 | ₩53,197 | +2.45% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,003 | ₩52,124 | ₩51,266 | ₩51,628 | -0.72% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,762 | ₩52,164 | ₩51,534 | ₩52,097 | +0.65% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,432 | ₩52,513 | ₩51,601 | ₩51,641 | -1.51% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,057 | ₩52,701 | ₩51,118 | ₩52,258 | +0.39% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,695 | ₩52,137 | ₩51,158 | ₩51,802 | +0.21% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,193 | ₩51,842 | ₩50,193 | ₩51,748 | +3.10% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,549 | ₩50,823 | ₩49,013 | ₩50,488 | +1.89% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,831 | ₩50,233 | ₩49,348 | ₩49,871 | +0.08% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,670 | ₩50,086 | ₩48,865 | ₩49,549 | -0.24% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,835 | ₩52,835 | ₩49,603 | ₩49,777 | -5.79% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,164 | ₩53,344 | ₩52,084 | ₩52,888 | +1.39% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,668 | ₩52,379 | ₩50,957 | ₩51,695 | +0.05% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,735 | ₩51,842 | ₩51,360 | ₩51,360 | -0.73% | 5.2천 |
|---|