시장 데이터를 불러오는 중
전체 종목
VanEck Data Center Supply Chain ETF 과거 주가
VanEck Data Center Supply Chain ETF · RACK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Data Center Supply Chain ETF · RACK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,772 | ₩66,960 | ₩66,209 | ₩66,785 | +0.02% | 1.2만 |
| 2026.10.08 | ₩67,469 | ₩67,536 | ₩65,417 | ₩66,075 | -2.07% | 3.3만 |
| 2026.10.07 | ₩67,858 | ₩68,167 | ₩67,456 | ₩68,059 | +0.30% | 16.6만 |
| 2026.10.06 | ₩68,180 | ₩69,521 | ₩68,180 | ₩68,971 | +1.16% | 4.6만 |
| 2026.10.05 | ₩67,429 | ₩67,724 | ₩67,255 | ₩67,429 | 0.00% | 3.6만 |
| 2026.10.02 | ₩67,241 | ₩67,416 | ₩66,893 | ₩67,121 | -0.18% | 2.6만 |
| 2026.10.01 | ₩65,981 | ₩66,665 | ₩65,324 | ₩66,530 | +0.83% | 1.9만 |
| 2026.09.30 | ₩66,517 | ₩66,517 | ₩65,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,484 |
| -1.55% |
| 6.6만 |
| 2026.09.29 | ₩65,927 | ₩66,356 | ₩65,820 | ₩65,940 | +0.02% | 26.4만 |
|---|
| 2026.09.28 | ₩65,806 | ₩66,048 | ₩64,640 | ₩65,256 | -0.84% | 1.4만 |
|---|
| 2026.09.25 | ₩66,450 | ₩66,906 | ₩66,316 | ₩66,557 | +0.16% | 1.4만 |
|---|
| 2026.09.24 | ₩65,444 | ₩66,276 | ₩65,256 | ₩65,914 | +0.72% | 1.4만 |
|---|
| 2026.09.23 | ₩67,161 | ₩67,161 | ₩66,075 | ₩66,289 | -1.30% | 1.6만 |
|---|
| 2026.09.22 | ₩66,302 | ₩67,335 | ₩66,155 | ₩67,281 | +1.48% | 2만 |
|---|
| 2026.09.21 | ₩65,739 | ₩66,463 | ₩65,310 | ₩66,316 | +0.88% | 2.4만 |
|---|
| 2026.09.18 | ₩63,929 | ₩64,532 | ₩63,781 | ₩64,532 | +0.94% | 1.8만 |
|---|
| 2026.09.17 | ₩63,634 | ₩64,009 | ₩63,594 | ₩63,808 | +0.27% | 2.4만 |
|---|
| 2026.09.16 | ₩62,829 | ₩62,883 | ₩61,528 | ₩62,132 | -1.11% | 3.2만 |
|---|
| 2026.09.15 | ₩62,588 | ₩62,588 | ₩61,582 | ₩61,622 | -1.54% | 1.7만 |
|---|
| 2026.09.14 | ₩62,561 | ₩62,561 | ₩61,689 | ₩61,971 | -0.94% | 2만 |
|---|
| 2026.09.11 | ₩65,471 | ₩65,498 | ₩65,028 | ₩65,203 | -0.41% | 1.7만 |
|---|
| 2026.09.10 | ₩65,297 | ₩65,417 | ₩64,371 | ₩64,371 | -1.42% | 1.1만 |
|---|
| 2026.09.09 | ₩66,463 | ₩67,054 | ₩66,276 | ₩66,276 | -0.28% | 1.6만 |
|---|
| 2026.09.08 | ₩66,893 | ₩67,590 | ₩66,557 | ₩66,839 | -0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩65,149 | ₩65,766 | ₩65,149 | ₩65,766 | +0.95% | 1.8만 |
|---|
| 2026.09.03 | ₩62,440 | ₩64,130 | ₩62,440 | ₩64,130 | +2.71% | 5만 |
|---|
| 2026.09.02 | ₩62,977 | ₩63,164 | ₩62,588 | ₩63,151 | +0.28% | 3만 |
|---|
| 2026.09.01 | ₩62,695 | ₩62,963 | ₩62,400 | ₩62,722 | +0.04% | 1.8만 |
|---|
| 2026.08.31 | ₩63,325 | ₩63,822 | ₩63,325 | ₩63,822 | +0.78% | 1.4만 |
|---|
| 2026.08.28 | ₩65,471 | ₩65,471 | ₩63,607 | ₩63,620 | -2.83% | 1.4만 |
|---|
| 2026.08.27 | ₩66,128 | ₩66,128 | ₩65,122 | ₩65,552 | -0.87% | 2.6만 |
|---|
| 2026.08.26 | ₩64,733 | ₩65,163 | ₩64,640 | ₩64,988 | +0.39% | 3.2만 |
|---|
| 2026.08.25 | ₩64,170 | ₩64,318 | ₩63,982 | ₩64,170 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩63,822 | ₩63,822 | ₩62,548 | ₩63,017 | -1.26% | 2.2만 |
|---|
| 2026.08.21 | ₩65,297 | ₩65,297 | ₩64,197 | ₩64,586 | -1.09% | 3.6만 |
|---|
| 2026.08.20 | ₩64,546 | ₩64,707 | ₩63,754 | ₩64,210 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩65,283 | ₩65,377 | ₩63,647 | ₩64,452 | -1.27% | 2.7만 |
|---|
| 2026.08.18 | ₩67,054 | ₩67,308 | ₩65,498 | ₩65,699 | -2.02% | 17.7만 |
|---|
| 2026.08.17 | ₩68,408 | ₩69,226 | ₩68,408 | ₩68,824 | +0.61% | 2.9만 |
|---|
| 2026.08.14 | ₩68,314 | ₩68,649 | ₩67,858 | ₩68,287 | -0.04% | 2.8만 |
|---|
| 2026.08.13 | ₩67,590 | ₩68,421 | ₩67,322 | ₩67,751 | +0.24% | 3.1만 |
|---|
| 2026.08.12 | ₩67,054 | ₩67,603 | ₩66,718 | ₩67,281 | +0.34% | 5.4만 |
|---|
| 2026.08.11 | ₩65,176 | ₩65,310 | ₩64,841 | ₩65,270 | +0.14% | 4.5만 |
|---|
| 2026.08.10 | ₩65,417 | ₩65,699 | ₩64,479 | ₩64,479 | -1.44% | 10.9만 |
|---|
| 2026.08.07 | ₩65,847 | ₩65,847 | ₩64,184 | ₩65,136 | -1.08% | 2만 |
|---|
| 2026.08.06 | ₩64,358 | ₩65,820 | ₩64,036 | ₩64,452 | +0.15% | 2.7만 |
|---|
| 2026.08.05 | ₩65,940 | ₩66,624 | ₩65,484 | ₩65,484 | -0.69% | 2.2만 |
|---|
| 2026.08.04 | ₩64,988 | ₩66,276 | ₩64,505 | ₩65,793 | +1.24% | 2.6만 |
|---|
| 2026.08.03 | ₩61,019 | ₩63,459 | ₩60,147 | ₩63,312 | +3.76% | 3.9만 |
|---|
| 2026.07.31 | ₩63,500 | ₩63,701 | ₩60,911 | ₩61,528 | -3.10% | 3.8만 |
|---|
| 2026.07.30 | ₩60,616 | ₩61,448 | ₩60,616 | ₩61,341 | +1.19% | 2.5만 |
|---|
| 2026.07.29 | ₩59,986 | ₩59,986 | ₩56,995 | ₩57,116 | -4.78% | 3.2만 |
|---|
| 2026.07.28 | ₩60,348 | ₩60,348 | ₩58,028 | ₩59,597 | -1.24% | 3.2만 |
|---|
| 2026.07.27 | ₩63,339 | ₩63,339 | ₩60,858 | ₩61,944 | -2.20% | 1.5만 |
|---|
| 2026.07.24 | ₩64,599 | ₩64,599 | ₩62,534 | ₩62,682 | -2.97% | 1.3만 |
|---|
| 2026.07.23 | ₩63,969 | ₩65,283 | ₩63,969 | ₩64,680 | +1.11% | 1.5만 |
|---|
| 2026.07.22 | ₩63,097 | ₩64,868 | ₩63,097 | ₩64,640 | +2.44% | 2.2만 |
|---|
| 2026.07.21 | ₩62,682 | ₩63,822 | ₩62,615 | ₩63,741 | +1.69% | 1.1만 |
|---|
| 2026.07.20 | ₩61,609 | ₩61,957 | ₩60,844 | ₩60,871 | -1.20% | 1.3만 |
|---|
| 2026.07.17 | ₩59,275 | ₩61,877 | ₩58,658 | ₩60,764 | +2.51% | 3만 |
|---|
| 2026.07.16 | ₩62,480 | ₩62,480 | ₩60,630 | ₩61,005 | -2.36% | 4만 |
|---|
| 2026.07.15 | ₩65,297 | ₩65,391 | ₩62,226 | ₩63,714 | -2.42% | 2.3만 |
|---|
| 2026.07.14 | ₩65,659 | ₩65,927 | ₩65,015 | ₩65,216 | -0.67% | 2.3만 |
|---|
| 2026.07.13 | ₩65,645 | ₩65,645 | ₩64,036 | ₩64,331 | -2.00% | 2만 |
|---|
| 2026.07.10 | ₩66,410 | ₩67,054 | ₩66,115 | ₩66,705 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩66,718 | ₩67,322 | ₩66,584 | ₩66,584 | -0.20% | 4.1만 |
|---|
| 2026.07.08 | ₩63,312 | ₩64,908 | ₩62,963 | ₩64,908 | +2.52% | 2.9만 |
|---|
| 2026.07.07 | ₩64,452 | ₩64,452 | ₩62,185 | ₩63,594 | -1.33% | 40.4만 |
|---|
| 2026.07.06 | ₩65,444 | ₩66,758 | ₩65,444 | ₩65,833 | +0.59% | 2만 |
|---|
| 2026.07.02 | ₩66,571 | ₩67,590 | ₩63,553 | ₩64,291 | -3.42% | 4.8만 |
|---|
| 2026.07.01 | ₩68,260 | ₩68,260 | ₩66,826 | ₩66,826 | -2.10% | 3.3만 |
|---|
| 2026.06.30 | ₩68,690 | ₩69,910 | ₩68,381 | ₩69,843 | +1.68% | 2.7만 |
|---|
| 2026.06.29 | ₩68,220 | ₩68,502 | ₩65,820 | ₩68,488 | +0.39% | 3.6만 |
|---|
| 2026.06.26 | ₩68,542 | ₩68,636 | ₩67,308 | ₩67,335 | -1.76% | 4.7만 |
|---|
| 2026.06.25 | ₩71,627 | ₩71,640 | ₩68,958 | ₩70,165 | -2.04% | 5.5만 |
|---|
| 2026.06.24 | ₩70,138 | ₩70,138 | ₩67,724 | ₩68,783 | -1.93% | 5.4만 |
|---|
| 2026.06.23 | ₩71,077 | ₩71,077 | ₩68,730 | ₩69,306 | -2.49% | 12.7만 |
|---|
| 2026.06.22 | ₩73,370 | ₩73,424 | ₩72,485 | ₩73,196 | -0.24% | 10.6만 |
|---|
| 2026.06.18 | ₩71,841 | ₩72,807 | ₩71,278 | ₩72,257 | +0.58% | 8.3만 |
|---|
| 2026.06.17 | ₩70,487 | ₩71,855 | ₩69,736 | ₩69,816 | -0.95% | 7.9만 |
|---|
| 2026.06.16 | ₩71,050 | ₩71,814 | ₩69,213 | ₩69,213 | -2.59% | 9.2만 |
|---|
| 2026.06.15 | ₩70,339 | ₩70,607 | ₩69,508 | ₩70,513 | +0.25% | 9.2만 |
|---|
| 2026.06.12 | ₩66,115 | ₩67,523 | ₩65,712 | ₩67,000 | +1.34% | 4.1만 |
|---|
| 2026.06.11 | ₩63,071 | ₩65,712 | ₩62,789 | ₩65,619 | +4.04% | 9.1만 |
|---|
| 2026.06.10 | ₩63,875 | ₩64,881 | ₩62,105 | ₩62,279 | -2.50% | 2.2만 |
|---|
| 2026.06.09 | ₩67,107 | ₩67,335 | ₩61,662 | ₩64,801 | -3.44% | 3.2만 |
|---|
| 2026.06.08 | ₩66,544 | ₩66,758 | ₩65,230 | ₩65,753 | -1.19% | 4.8만 |
|---|
| 2026.06.05 | ₩68,086 | ₩68,086 | ₩63,835 | ₩64,385 | -5.44% | 8.5만 |
|---|
| 2026.06.04 | ₩69,079 | ₩70,420 | ₩67,724 | ₩69,736 | +0.95% | 8.5만 |
|---|
| 2026.06.03 | ₩71,787 | ₩71,855 | ₩70,017 | ₩71,238 | -0.77% | 13.2만 |
|---|
| 2026.06.02 | ₩70,621 | ₩71,372 | ₩70,232 | ₩71,278 | +0.93% | 11.8만 |
|---|