시장 데이터를 불러오는 중
전체 종목
VanEck Onchain Economy ETF 과거 주가
VanEck Onchain Economy ETF · NODE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Onchain Economy ETF · NODE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,587 | ₩54,030 | ₩48,972 | ₩50,070 | -6.56% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩54,927 | ₩54,927 | ₩51,417 | ₩52,950 | -3.60% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩58,813 | ₩59,604 | ₩55,189 | ₩55,676 | -5.33% | 8.1만 |
| 2026.09.14–2026.09.18 | ₩52,087 | ₩56,557 | ₩50,519 | ₩56,557 | +8.58% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩56,053 | ₩57,045 | ₩53,051 | ₩54,263 | -3.19% | 5.3만 |
| 2026.08.31–2026.09.04 | ₩50,666 | ₩54,848 | ₩49,366 | ₩54,848 | +8.25% | 12.4만 |
| 2026.08.24–2026.08.28 | ₩52,194 | ₩54,686 | ₩50,244 | ₩50,543 | -3.16% | 5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,418 |
| ₩48,080 |
| ₩52,180 |
| +1.49% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩49,159 | ₩51,859 | ₩48,656 | ₩50,878 | +3.50% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,902 | ₩53,534 | ₩49,313 | ₩50,205 | +0.61% | 4.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,038 | ₩53,226 | ₩46,107 | ₩50,194 | -5.36% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,127 | ₩55,517 | ₩51,698 | ₩52,326 | +0.38% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,003 | ₩54,157 | ₩48,174 | ₩49,913 | -7.57% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,664 | ₩58,284 | ₩52,998 | ₩55,292 | -0.67% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,030 | ₩58,693 | ₩53,373 | ₩54,038 | -6.88% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,695 | ₩65,393 | ₩57,272 | ₩59,028 | -7.33% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,251 | ₩63,383 | ₩61,011 | ₩62,860 | +0.98% | 3.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,983 | ₩60,401 | ₩55,254 | ₩59,181 | +2.07% | 6.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,909 | ₩72,790 | ₩54,941 | ₩56,321 | -9.03% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,601 | ₩63,638 | ₩61,601 | ₩63,075 | +2.39% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,961 | ₩60,850 | ₩55,102 | ₩60,120 | +1.97% | 5.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,818 | ₩62,710 | ₩58,934 | ₩59,242 | -0.96% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,597 | ₩61,976 | ₩55,597 | ₩60,073 | +8.05% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,110 | ₩55,584 | ₩51,484 | ₩54,834 | +1.34% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,534 | ₩55,370 | ₩52,542 | ₩54,358 | +1.54% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,758 | ₩54,217 | ₩47,758 | ₩54,161 | +13.41% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,180 | ₩49,192 | ₩43,484 | ₩48,455 | +9.68% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,564 | ₩44,261 | ₩40,683 | ₩43,953 | +0.89% | 7.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,204 | ₩47,665 | ₩42,371 | ₩42,827 | -7.31% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,651 | ₩48,549 | ₩44,917 | ₩45,392 | -4.74% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,180 | ₩47,799 | ₩43,845 | ₩45,980 | +4.07% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,601 | ₩49,554 | ₩44,140 | ₩44,502 | -2.41% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,467 | ₩49,380 | ₩45,105 | ₩46,586 | +2.46% | 12.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,874 | ₩47,922 | ₩44,891 | ₩46,271 | -1.29% | 20.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,177 | ₩49,124 | ₩45,601 | ₩47,520 | +2.91% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,125 | ₩50,371 | ₩41,755 | ₩46,552 | -5.24% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,400 | ₩55,216 | ₩50,097 | ₩50,760 | -4.94% | 13.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,654 | ₩57,543 | ₩51,336 | ₩53,400 | -0.47% | 8.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,443 | ₩55,832 | ₩51,363 | ₩55,396 | +7.68% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,371 | ₩52,730 | ₩50,036 | ₩51,591 | +2.42% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,330 | ₩49,286 | ₩45,038 | ₩49,286 | +4.13% | 8만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,299 | ₩50,211 | ₩47,410 | ₩47,732 | -3.18% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,599 | ₩50,599 | ₩45,561 | ₩48,911 | -3.34% | 22.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,676 | ₩54,097 | ₩50,117 | ₩50,117 | -4.86% | 28.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,894 | ₩53,185 | ₩50,216 | ₩52,020 | +2.21% | 17.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,619 | ₩53,594 | ₩46,619 | ₩52,757 | +13.16% | 38.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,830 | ₩50,733 | ₩43,979 | ₩45,748 | -6.31% | 24.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,019 | ₩64,937 | ₩47,598 | ₩49,045 | -18.29% | 56.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,887 | ₩65,259 | ₩54,291 | ₩57,607 | -8.40% | 48.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,021 | ₩64,562 | ₩59,162 | ₩60,810 | -3.51% | 15만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,668 | ₩62,740 | ₩54,686 | ₩61,413 | -0.41% | 15.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,453 | ₩65,432 | ₩57,339 | ₩59,028 | -3.95% | 29.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,946 | ₩65,495 | ₩59,483 | ₩59,792 | -6.50% | 13.6만 |
|---|