시장 데이터를 불러오는 중
전체 종목
VanEck Emerging Markets High Yield Bond ETF 과거 주가
VanEck Emerging Markets High Yield Bond ETF · HYEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Emerging Markets High Yield Bond ETF · HYEM · 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 | ₩25,866 | ₩26,027 | ₩25,799 | ₩26,013 | +0.57% | 123.3만 |
| 2026.09.28–2026.10.02 | ₩26,161 | ₩26,255 | ₩25,745 | ₩25,853 | -1.18% | 98.8만 |
| 2026.09.21–2026.09.25 | ₩26,550 | ₩26,590 | ₩26,282 | ₩26,362 | -0.71% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩26,617 | ₩26,617 | ₩26,416 | ₩26,523 | -0.35% | 112.7만 |
| 2026.09.08–2026.09.11 | ₩26,764 | ₩26,778 | ₩26,617 | ₩26,617 | -0.55% | 32.8만 |
| 2026.08.31–2026.09.04 | ₩26,939 | ₩26,939 | ₩26,630 | ₩26,778 | -0.60% | 60.6만 |
| 2026.08.24–2026.08.28 | ₩26,925 | ₩26,992 | ₩26,858 | ₩26,939 | +0.05% | 36.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,925 |
| ₩26,818 |
| ₩26,898 |
| 0.00% |
| 31.8만 |
| 2026.08.10–2026.08.14 | ₩26,845 | ₩26,925 | ₩26,778 | ₩26,912 | +0.25% | 43만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,751 | ₩26,898 | ₩26,697 | ₩26,845 | +0.35% | 140만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,885 | ₩26,939 | ₩26,751 | ₩26,872 | -0.05% | 59.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,912 | ₩27,006 | ₩26,778 | ₩26,818 | -0.35% | 38.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,831 | ₩26,952 | ₩26,778 | ₩26,858 | +0.10% | 58.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,845 | ₩26,952 | ₩26,738 | ₩26,872 | +0.10% | 69.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,073 | ₩27,086 | ₩26,738 | ₩26,845 | -0.84% | 53.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,140 | ₩27,193 | ₩26,939 | ₩26,952 | -0.69% | 401.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,059 | ₩27,301 | ₩26,858 | ₩27,059 | 0.00% | 121.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,939 | ₩27,019 | ₩26,751 | ₩26,965 | +0.10% | 186.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,952 | ₩27,033 | ₩26,872 | ₩26,912 | -0.15% | 171.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,858 | ₩27,073 | ₩26,858 | ₩27,073 | +0.80% | 27.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,858 | ₩26,898 | ₩26,724 | ₩26,858 | 0.00% | 44.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,992 | ₩27,019 | ₩26,818 | ₩26,858 | -0.50% | 43.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,845 | ₩27,153 | ₩26,697 | ₩26,992 | +0.55% | 48.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,979 | ₩27,126 | ₩26,818 | ₩26,872 | -0.40% | 117.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,979 | ₩27,100 | ₩26,764 | ₩26,952 | -0.10% | 53.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,671 | ₩27,059 | ₩26,510 | ₩27,006 | +1.26% | 48.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,322 | ₩26,751 | ₩26,282 | ₩26,657 | +1.27% | 125만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,335 | ₩26,483 | ₩26,081 | ₩26,295 | -0.15% | 163.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,443 | ₩26,657 | ₩26,322 | ₩26,376 | -0.25% | 133.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,751 | ₩26,898 | ₩26,282 | ₩26,362 | -1.45% | 198만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,630 | ₩27,006 | ₩26,617 | ₩26,684 | +0.20% | 153.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,019 | ₩27,059 | ₩26,644 | ₩26,805 | -0.79% | 170.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,153 | ₩27,274 | ₩27,113 | ₩27,167 | +0.05% | 50.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,073 | ₩27,153 | ₩27,006 | ₩27,140 | +0.25% | 56.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,006 | ₩27,153 | ₩26,952 | ₩27,059 | +0.20% | 107.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,939 | ₩27,059 | ₩26,885 | ₩27,006 | +0.25% | 116.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,059 | ₩27,113 | ₩26,992 | ₩27,073 | +0.05% | 72.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,872 | ₩27,033 | ₩26,858 | ₩27,033 | +0.60% | 77.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,764 | ₩26,925 | ₩26,751 | ₩26,925 | +0.60% | 81.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,738 | ₩26,831 | ₩26,684 | ₩26,791 | +0.20% | 50.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,711 | ₩26,845 | ₩26,644 | ₩26,711 | 0.00% | 39만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,818 | ₩26,885 | ₩26,778 | ₩26,818 | 0.00% | 36.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,724 | ₩26,845 | ₩26,697 | ₩26,831 | +0.40% | 199.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,630 | ₩26,738 | ₩26,577 | ₩26,724 | +0.35% | 48.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,630 | ₩26,764 | ₩26,523 | ₩26,684 | +0.20% | 49.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,711 | ₩26,885 | ₩26,550 | ₩26,563 | -0.55% | 31.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,738 | ₩26,872 | ₩26,644 | ₩26,697 | -0.15% | 42.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,751 | ₩26,952 | ₩26,630 | ₩26,751 | 0.00% | 35.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,818 | ₩26,885 | ₩26,630 | ₩26,751 | -0.25% | 64.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,791 | ₩26,952 | ₩26,791 | ₩26,845 | +0.20% | 45.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,671 | ₩26,858 | ₩26,657 | ₩26,724 | +0.20% | 51.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,644 | ₩26,791 | ₩26,469 | ₩26,657 | +0.05% | 133.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,778 | ₩26,778 | ₩26,523 | ₩26,523 | -0.95% | 31.6만 |
|---|