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 | ₩25,742 | ₩25,902 | ₩25,675 | ₩25,889 | +0.57% | 123.3만 |
| 2026.09.28–2026.10.02 | ₩26,036 | ₩26,129 | ₩25,622 | ₩25,729 | -1.18% | 98.8만 |
| 2026.09.21–2026.09.25 | ₩26,423 | ₩26,463 | ₩26,156 | ₩26,236 | -0.71% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩26,489 | ₩26,489 | ₩26,289 | ₩26,396 | -0.35% | 112.7만 |
| 2026.09.08–2026.09.11 | ₩26,636 | ₩26,650 | ₩26,489 | ₩26,489 | -0.55% | 32.8만 |
| 2026.08.31–2026.09.04 | ₩26,810 | ₩26,810 | ₩26,503 | ₩26,650 | -0.60% | 60.6만 |
| 2026.08.24–2026.08.28 | ₩26,796 | ₩26,863 | ₩26,730 | ₩26,810 | +0.05% | 36.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,770 |
| ₩26,796 |
| ₩26,690 |
| ₩26,770 |
| 0.00% |
| 31.8만 |
| 2026.08.10–2026.08.14 | ₩26,716 | ₩26,796 | ₩26,650 | ₩26,783 | +0.25% | 43만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,623 | ₩26,770 | ₩26,569 | ₩26,716 | +0.35% | 140만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,756 | ₩26,810 | ₩26,623 | ₩26,743 | -0.05% | 59.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,783 | ₩26,876 | ₩26,650 | ₩26,690 | -0.35% | 38.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,703 | ₩26,823 | ₩26,650 | ₩26,730 | +0.10% | 58.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,716 | ₩26,823 | ₩26,610 | ₩26,743 | +0.10% | 69.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,943 | ₩26,956 | ₩26,610 | ₩26,716 | -0.84% | 53.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,010 | ₩27,063 | ₩26,810 | ₩26,823 | -0.69% | 401.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,930 | ₩27,170 | ₩26,730 | ₩26,930 | 0.00% | 121.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,810 | ₩26,890 | ₩26,623 | ₩26,836 | +0.10% | 186.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,823 | ₩26,903 | ₩26,743 | ₩26,783 | -0.15% | 171.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,730 | ₩26,943 | ₩26,730 | ₩26,943 | +0.80% | 27.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,730 | ₩26,770 | ₩26,596 | ₩26,730 | 0.00% | 44.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,863 | ₩26,890 | ₩26,690 | ₩26,730 | -0.50% | 43.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,716 | ₩27,023 | ₩26,569 | ₩26,863 | +0.55% | 48.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,850 | ₩26,997 | ₩26,690 | ₩26,743 | -0.40% | 117.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,850 | ₩26,970 | ₩26,636 | ₩26,823 | -0.10% | 53.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,543 | ₩26,930 | ₩26,383 | ₩26,876 | +1.26% | 48.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,196 | ₩26,623 | ₩26,156 | ₩26,529 | +1.27% | 125만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,209 | ₩26,356 | ₩25,956 | ₩26,169 | -0.15% | 163.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,316 | ₩26,529 | ₩26,196 | ₩26,249 | -0.25% | 133.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,623 | ₩26,770 | ₩26,156 | ₩26,236 | -1.45% | 198만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,503 | ₩26,876 | ₩26,489 | ₩26,556 | +0.20% | 153.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,890 | ₩26,930 | ₩26,516 | ₩26,676 | -0.79% | 170.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,023 | ₩27,143 | ₩26,983 | ₩27,037 | +0.05% | 50.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,943 | ₩27,023 | ₩26,876 | ₩27,010 | +0.25% | 56.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,876 | ₩27,023 | ₩26,823 | ₩26,930 | +0.20% | 107.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,810 | ₩26,930 | ₩26,756 | ₩26,876 | +0.25% | 116.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,930 | ₩26,983 | ₩26,863 | ₩26,943 | +0.05% | 72.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,743 | ₩26,903 | ₩26,730 | ₩26,903 | +0.60% | 77.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,636 | ₩26,796 | ₩26,623 | ₩26,796 | +0.60% | 81.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,610 | ₩26,703 | ₩26,556 | ₩26,663 | +0.20% | 50.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,583 | ₩26,716 | ₩26,516 | ₩26,583 | 0.00% | 39만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,690 | ₩26,756 | ₩26,650 | ₩26,690 | 0.00% | 36.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,596 | ₩26,716 | ₩26,569 | ₩26,703 | +0.40% | 199.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,503 | ₩26,610 | ₩26,449 | ₩26,596 | +0.35% | 48.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,503 | ₩26,636 | ₩26,396 | ₩26,556 | +0.20% | 49.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,583 | ₩26,756 | ₩26,423 | ₩26,436 | -0.55% | 31.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,610 | ₩26,743 | ₩26,516 | ₩26,569 | -0.15% | 42.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,623 | ₩26,823 | ₩26,503 | ₩26,623 | 0.00% | 35.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,690 | ₩26,756 | ₩26,503 | ₩26,623 | -0.25% | 64.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,663 | ₩26,823 | ₩26,663 | ₩26,716 | +0.20% | 45.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,543 | ₩26,730 | ₩26,529 | ₩26,596 | +0.20% | 51.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,516 | ₩26,663 | ₩26,343 | ₩26,529 | +0.05% | 133.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,650 | ₩26,650 | ₩26,396 | ₩26,396 | -0.95% | 31.6만 |
|---|