시장 데이터를 불러오는 중
전체 종목
VanEck BNB ETF 과거 주가
VanEck BNB ETF · VBNB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck BNB ETF · VBNB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,470 | ₩38,564 | ₩38,377 | ₩38,377 | -0.24% | 1.4천 |
| 2026.10.08 | ₩39,650 | ₩39,650 | ₩37,518 | ₩38,015 | -4.13% | 1.3만 |
| 2026.10.07 | ₩39,986 | ₩40,240 | ₩39,919 | ₩40,147 | +0.40% | 4.3천 |
| 2026.10.06 | ₩40,844 | ₩41,380 | ₩40,576 | ₩40,616 | -0.56% | 4.5천 |
| 2026.10.05 | ₩41,125 | ₩41,246 | ₩40,897 | ₩41,018 | -0.26% | 2.8천 |
| 2026.10.02 | ₩40,629 | ₩40,643 | ₩39,932 | ₩39,932 | -1.72% | 3.5천 |
| 2026.10.01 | ₩40,039 | ₩40,214 | ₩39,932 | ₩40,026 | -0.03% | 1.2천 |
| 2026.09.30 | ₩40,348 | ₩40,348 | ₩39,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,811 |
| -1.33% |
| 1.3천 |
| 2026.09.29 | ₩39,798 | ₩39,798 | ₩39,248 | ₩39,288 | -1.28% | 1.8천 |
|---|
| 2026.09.28 | ₩39,865 | ₩40,187 | ₩39,503 | ₩39,664 | -0.50% | 6.4천 |
|---|
| 2026.09.25 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩40,361 | ₩40,750 | ₩40,361 | ₩40,576 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩40,683 | ₩40,723 | ₩39,516 | ₩39,959 | -1.78% | 5.1천 |
|---|
| 2026.09.22 | ₩41,085 | ₩41,125 | ₩40,951 | ₩40,951 | -0.33% | 1.6천 |
|---|
| 2026.09.21 | ₩41,112 | ₩42,010 | ₩41,045 | ₩41,675 | +1.37% | 8.3천 |
|---|
| 2026.09.18 | ₩39,221 | ₩39,986 | ₩39,221 | ₩39,878 | +1.68% | 2.8천 |
|---|
| 2026.09.17 | ₩37,813 | ₩38,135 | ₩37,800 | ₩38,135 | +0.85% | 2천 |
|---|
| 2026.09.16 | ₩36,982 | ₩37,425 | ₩36,969 | ₩37,425 | +1.20% | 1.4천 |
|---|
| 2026.09.15 | ₩37,331 | ₩37,572 | ₩37,237 | ₩37,425 | +0.25% | 1.5천 |
|---|
| 2026.09.14 | ₩37,545 | ₩37,760 | ₩37,505 | ₩37,760 | +0.57% | 3.3천 |
|---|
| 2026.09.11 | ₩37,880 | ₩38,363 | ₩37,733 | ₩37,733 | -0.39% | 5천 |
|---|
| 2026.09.10 | ₩36,902 | ₩37,183 | ₩36,888 | ₩37,183 | +0.76% | 1.4천 |
|---|
| 2026.09.09 | ₩38,645 | ₩38,779 | ₩38,350 | ₩38,350 | -0.76% | 1.8천 |
|---|
| 2026.09.08 | ₩39,127 | ₩39,355 | ₩38,846 | ₩38,940 | -0.48% | 3.2천 |
|---|
| 2026.09.04 | ₩37,170 | ₩37,492 | ₩36,955 | ₩37,492 | +0.87% | 800 |
|---|
| 2026.09.03 | ₩37,049 | ₩37,733 | ₩37,049 | ₩37,706 | +1.77% | 2.9천 |
|---|
| 2026.09.02 | ₩35,842 | ₩35,842 | ₩35,695 | ₩35,695 | -0.41% | 800 |
|---|
| 2026.09.01 | ₩35,722 | ₩35,722 | ₩35,346 | ₩35,346 | -1.05% | 2.8천 |
|---|
| 2026.08.31 | ₩35,762 | ₩36,043 | ₩35,708 | ₩35,976 | +0.60% | 1.6천 |
|---|
| 2026.08.28 | ₩36,942 | ₩36,942 | ₩35,789 | ₩35,789 | -3.12% | 5천 |
|---|
| 2026.08.27 | ₩37,036 | ₩37,103 | ₩36,942 | ₩36,942 | -0.25% | 1.1천 |
|---|
| 2026.08.26 | ₩36,084 | ₩36,405 | ₩36,084 | ₩36,405 | +0.89% | 2.8천 |
|---|
| 2026.08.25 | ₩36,271 | ₩36,446 | ₩36,271 | ₩36,298 | +0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩36,794 | ₩37,304 | ₩36,365 | ₩36,553 | -0.66% | 9.7천 |
|---|
| 2026.08.21 | ₩35,225 | ₩35,453 | ₩35,011 | ₩35,011 | -0.61% | 5.5천 |
|---|
| 2026.08.20 | ₩33,362 | ₩34,005 | ₩33,362 | ₩33,831 | +1.41% | 3.9천 |
|---|
| 2026.08.19 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩31,337 | ₩31,350 | ₩31,337 | ₩31,350 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,417 | ₩31,525 | ₩31,417 | ₩31,525 | +0.34% | 600 |
|---|
| 2026.08.13 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,739 | ₩31,739 | ₩31,685 | ₩31,685 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩31,779 | ₩31,806 | ₩31,659 | ₩31,793 | +0.04% | 2.5천 |
|---|
| 2026.08.10 | ₩31,323 | ₩31,323 | ₩31,216 | ₩31,216 | -0.34% | 300 |
|---|
| 2026.08.07 | ₩30,814 | ₩30,854 | ₩30,814 | ₩30,854 | +0.13% | 2.6천 |
|---|
| 2026.08.06 | ₩30,774 | ₩30,774 | ₩30,693 | ₩30,693 | -0.26% | 400 |
|---|
| 2026.08.05 | ₩31,149 | ₩31,176 | ₩31,149 | ₩31,176 | +0.09% | 2.5만 |
|---|
| 2026.08.04 | ₩30,800 | ₩30,894 | ₩30,800 | ₩30,881 | +0.26% | 1.6천 |
|---|
| 2026.08.03 | ₩30,626 | ₩30,760 | ₩30,626 | ₩30,760 | +0.44% | 400 |
|---|
| 2026.07.31 | ₩30,948 | ₩30,948 | ₩30,599 | ₩30,613 | -1.08% | 600 |
|---|
| 2026.07.30 | ₩30,519 | ₩30,948 | ₩30,479 | ₩30,948 | +1.41% | 3천 |
|---|
| 2026.07.29 | ₩29,567 | ₩29,688 | ₩29,513 | ₩29,553 | -0.05% | 800 |
|---|
| 2026.07.28 | ₩29,419 | ₩29,701 | ₩29,419 | ₩29,688 | +0.91% | 500 |
|---|
| 2026.07.27 | ₩29,902 | ₩29,929 | ₩29,500 | ₩29,929 | +0.09% | 6.9천 |
|---|
| 2026.07.24 | ₩29,084 | ₩29,393 | ₩29,084 | ₩29,393 | +1.06% | 400 |
|---|
| 2026.07.23 | ₩29,500 | ₩29,500 | ₩29,339 | ₩29,446 | -0.18% | 1.1천 |
|---|
| 2026.07.22 | ₩29,862 | ₩29,902 | ₩29,647 | ₩29,647 | -0.72% | 1.3천 |
|---|
| 2026.07.21 | ₩29,929 | ₩29,929 | ₩29,808 | ₩29,808 | -0.40% | 400 |
|---|
| 2026.07.20 | ₩29,527 | ₩29,728 | ₩29,527 | ₩29,728 | +0.68% | 400 |
|---|
| 2026.07.17 | ₩29,071 | ₩29,527 | ₩29,071 | ₩29,527 | +1.57% | 1.5천 |
|---|
| 2026.07.16 | ₩29,942 | ₩29,942 | ₩29,942 | ₩29,942 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,371 | ₩30,398 | ₩30,170 | ₩30,170 | -0.66% | 500 |
|---|
| 2026.07.14 | ₩30,224 | ₩30,224 | ₩30,210 | ₩30,210 | -0.04% | 2천 |
|---|
| 2026.07.13 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,701 | ₩29,701 | ₩29,647 | ₩29,647 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩29,486 | ₩29,486 | ₩29,486 | ₩29,486 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,076 | ₩30,345 | ₩30,076 | ₩30,345 | +0.89% | 700 |
|---|
| 2026.07.06 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,352 | ₩29,352 | ₩29,030 | ₩29,030 | -1.10% | 1천 |
|---|
| 2026.07.01 | ₩28,829 | ₩28,829 | ₩28,668 | ₩28,668 | -0.56% | 400 |
|---|
| 2026.06.30 | ₩28,360 | ₩28,454 | ₩28,360 | ₩28,454 | +0.33% | 100 |
|---|
| 2026.06.29 | ₩28,521 | ₩29,205 | ₩28,521 | ₩29,205 | +2.40% | 2.9천 |
|---|
| 2026.06.26 | ₩29,486 | ₩29,486 | ₩29,486 | ₩29,486 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,601 | ₩28,843 | ₩28,601 | ₩28,816 | +0.75% | 400 |
|---|
| 2026.06.24 | ₩29,540 | ₩29,567 | ₩28,548 | ₩28,856 | -2.32% | 4.6천 |
|---|
| 2026.06.23 | ₩29,835 | ₩29,956 | ₩29,835 | ₩29,956 | +0.40% | 1.2천 |
|---|
| 2026.06.22 | ₩31,323 | ₩31,323 | ₩30,774 | ₩30,774 | -1.76% | 500 |
|---|
| 2026.06.18 | ₩30,800 | ₩30,800 | ₩30,130 | ₩30,130 | -2.18% | 600 |
|---|
| 2026.06.17 | ₩31,122 | ₩31,122 | ₩31,122 | ₩31,122 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,592 | ₩31,592 | ₩31,498 | ₩31,551 | -0.13% | 2.5천 |
|---|
| 2026.06.15 | ₩32,544 | ₩32,584 | ₩32,262 | ₩32,262 | -0.87% | 2천 |
|---|
| 2026.06.12 | ₩31,645 | ₩31,645 | ₩31,390 | ₩31,390 | -0.81% | 300 |
|---|
| 2026.06.11 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩30,988 | ₩30,988 | ₩30,532 | ₩30,599 | -1.25% | 1.3만 |
|---|
| 2026.06.09 | ₩30,948 | ₩31,042 | ₩30,412 | ₩31,042 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩31,431 | ₩31,605 | ₩31,431 | ₩31,605 | +0.55% | 600 |
|---|
| 2026.06.05 | ₩30,787 | ₩30,787 | ₩29,553 | ₩29,553 | -4.01% | 600 |
|---|
| 2026.06.04 | ₩31,350 | ₩31,538 | ₩31,283 | ₩31,538 | +0.60% | 2.8천 |
|---|
| 2026.06.03 | ₩32,973 | ₩33,000 | ₩32,436 | ₩32,436 | -1.63% | 2.9천 |
|---|
| 2026.06.02 | ₩35,225 | ₩35,239 | ₩34,354 | ₩34,381 | -2.40% | 3.2천 |
|---|
| 2026.06.01 | ₩36,017 | ₩36,312 | ₩35,225 | ₩36,271 | +0.71% | 1만 |
|---|
| 2026.05.29 | ₩33,147 | ₩33,509 | ₩32,959 | ₩33,429 | +0.85% | 2.9천 |
|---|