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 | ₩38,489 | ₩38,583 | ₩38,395 | ₩38,395 | -0.24% | 1.4천 |
| 2026.10.08 | ₩39,669 | ₩39,669 | ₩37,536 | ₩38,033 | -4.13% | 1.3만 |
| 2026.10.07 | ₩40,005 | ₩40,260 | ₩39,938 | ₩40,166 | +0.40% | 4.3천 |
| 2026.10.06 | ₩40,863 | ₩41,400 | ₩40,595 | ₩40,635 | -0.56% | 4.5천 |
| 2026.10.05 | ₩41,145 | ₩41,266 | ₩40,917 | ₩41,038 | -0.26% | 2.8천 |
| 2026.10.02 | ₩40,649 | ₩40,662 | ₩39,951 | ₩39,951 | -1.72% | 3.5천 |
| 2026.10.01 | ₩40,058 | ₩40,233 | ₩39,951 | ₩40,045 | -0.03% | 1.2천 |
| 2026.09.30 | ₩40,367 | ₩40,367 | ₩39,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,830 |
| -1.33% |
| 1.3천 |
| 2026.09.29 | ₩39,817 | ₩39,817 | ₩39,267 | ₩39,307 | -1.28% | 1.8천 |
|---|
| 2026.09.28 | ₩39,884 | ₩40,206 | ₩39,522 | ₩39,683 | -0.50% | 6.4천 |
|---|
| 2026.09.25 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩40,380 | ₩40,769 | ₩40,380 | ₩40,595 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩40,702 | ₩40,743 | ₩39,535 | ₩39,978 | -1.78% | 5.1천 |
|---|
| 2026.09.22 | ₩41,105 | ₩41,145 | ₩40,971 | ₩40,971 | -0.33% | 1.6천 |
|---|
| 2026.09.21 | ₩41,132 | ₩42,030 | ₩41,065 | ₩41,695 | +1.37% | 8.3천 |
|---|
| 2026.09.18 | ₩39,240 | ₩40,005 | ₩39,240 | ₩39,897 | +1.68% | 2.8천 |
|---|
| 2026.09.17 | ₩37,831 | ₩38,153 | ₩37,818 | ₩38,153 | +0.85% | 2천 |
|---|
| 2026.09.16 | ₩37,000 | ₩37,442 | ₩36,986 | ₩37,442 | +1.20% | 1.4천 |
|---|
| 2026.09.15 | ₩37,348 | ₩37,590 | ₩37,255 | ₩37,442 | +0.25% | 1.5천 |
|---|
| 2026.09.14 | ₩37,563 | ₩37,778 | ₩37,523 | ₩37,778 | +0.57% | 3.3천 |
|---|
| 2026.09.11 | ₩37,899 | ₩38,381 | ₩37,751 | ₩37,751 | -0.39% | 5천 |
|---|
| 2026.09.10 | ₩36,919 | ₩37,201 | ₩36,906 | ₩37,201 | +0.76% | 1.4천 |
|---|
| 2026.09.09 | ₩38,663 | ₩38,797 | ₩38,368 | ₩38,368 | -0.76% | 1.8천 |
|---|
| 2026.09.08 | ₩39,146 | ₩39,374 | ₩38,864 | ₩38,958 | -0.48% | 3.2천 |
|---|
| 2026.09.04 | ₩37,187 | ₩37,509 | ₩36,973 | ₩37,509 | +0.87% | 800 |
|---|
| 2026.09.03 | ₩37,067 | ₩37,751 | ₩37,067 | ₩37,724 | +1.77% | 2.9천 |
|---|
| 2026.09.02 | ₩35,859 | ₩35,859 | ₩35,712 | ₩35,712 | -0.41% | 800 |
|---|
| 2026.09.01 | ₩35,739 | ₩35,739 | ₩35,363 | ₩35,363 | -1.05% | 2.8천 |
|---|
| 2026.08.31 | ₩35,779 | ₩36,061 | ₩35,725 | ₩35,994 | +0.60% | 1.6천 |
|---|
| 2026.08.28 | ₩36,959 | ₩36,959 | ₩35,806 | ₩35,806 | -3.12% | 5천 |
|---|
| 2026.08.27 | ₩37,053 | ₩37,120 | ₩36,959 | ₩36,959 | -0.25% | 1.1천 |
|---|
| 2026.08.26 | ₩36,101 | ₩36,423 | ₩36,101 | ₩36,423 | +0.89% | 2.8천 |
|---|
| 2026.08.25 | ₩36,289 | ₩36,463 | ₩36,289 | ₩36,315 | +0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩36,812 | ₩37,322 | ₩36,383 | ₩36,570 | -0.66% | 9.7천 |
|---|
| 2026.08.21 | ₩35,242 | ₩35,470 | ₩35,028 | ₩35,028 | -0.61% | 5.5천 |
|---|
| 2026.08.20 | ₩33,378 | ₩34,021 | ₩33,378 | ₩33,847 | +1.41% | 3.9천 |
|---|
| 2026.08.19 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩31,352 | ₩31,365 | ₩31,352 | ₩31,365 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,432 | ₩31,540 | ₩31,432 | ₩31,540 | +0.34% | 600 |
|---|
| 2026.08.13 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,754 | ₩31,754 | ₩31,701 | ₩31,701 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩31,794 | ₩31,821 | ₩31,674 | ₩31,808 | +0.04% | 2.5천 |
|---|
| 2026.08.10 | ₩31,338 | ₩31,338 | ₩31,231 | ₩31,231 | -0.34% | 300 |
|---|
| 2026.08.07 | ₩30,829 | ₩30,869 | ₩30,829 | ₩30,869 | +0.13% | 2.6천 |
|---|
| 2026.08.06 | ₩30,788 | ₩30,788 | ₩30,708 | ₩30,708 | -0.26% | 400 |
|---|
| 2026.08.05 | ₩31,164 | ₩31,191 | ₩31,164 | ₩31,191 | +0.09% | 2.5만 |
|---|
| 2026.08.04 | ₩30,815 | ₩30,909 | ₩30,815 | ₩30,896 | +0.26% | 1.6천 |
|---|
| 2026.08.03 | ₩30,641 | ₩30,775 | ₩30,641 | ₩30,775 | +0.44% | 400 |
|---|
| 2026.07.31 | ₩30,963 | ₩30,963 | ₩30,614 | ₩30,627 | -1.08% | 600 |
|---|
| 2026.07.30 | ₩30,533 | ₩30,963 | ₩30,493 | ₩30,963 | +1.41% | 3천 |
|---|
| 2026.07.29 | ₩29,581 | ₩29,702 | ₩29,527 | ₩29,568 | -0.05% | 800 |
|---|
| 2026.07.28 | ₩29,433 | ₩29,715 | ₩29,433 | ₩29,702 | +0.91% | 500 |
|---|
| 2026.07.27 | ₩29,916 | ₩29,943 | ₩29,514 | ₩29,943 | +0.09% | 6.9천 |
|---|
| 2026.07.24 | ₩29,098 | ₩29,407 | ₩29,098 | ₩29,407 | +1.06% | 400 |
|---|
| 2026.07.23 | ₩29,514 | ₩29,514 | ₩29,353 | ₩29,460 | -0.18% | 1.1천 |
|---|
| 2026.07.22 | ₩29,876 | ₩29,916 | ₩29,661 | ₩29,661 | -0.72% | 1.3천 |
|---|
| 2026.07.21 | ₩29,943 | ₩29,943 | ₩29,822 | ₩29,822 | -0.40% | 400 |
|---|
| 2026.07.20 | ₩29,541 | ₩29,742 | ₩29,541 | ₩29,742 | +0.68% | 400 |
|---|
| 2026.07.17 | ₩29,085 | ₩29,541 | ₩29,085 | ₩29,541 | +1.57% | 1.5천 |
|---|
| 2026.07.16 | ₩29,957 | ₩29,957 | ₩29,957 | ₩29,957 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,386 | ₩30,413 | ₩30,185 | ₩30,185 | -0.66% | 500 |
|---|
| 2026.07.14 | ₩30,238 | ₩30,238 | ₩30,225 | ₩30,225 | -0.04% | 2천 |
|---|
| 2026.07.13 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,970 | ₩29,970 | ₩29,970 | ₩29,970 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,715 | ₩29,715 | ₩29,661 | ₩29,661 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,091 | ₩30,359 | ₩30,091 | ₩30,359 | +0.89% | 700 |
|---|
| 2026.07.06 | ₩30,466 | ₩30,466 | ₩30,466 | ₩30,466 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,366 | ₩29,366 | ₩29,044 | ₩29,044 | -1.10% | 1천 |
|---|
| 2026.07.01 | ₩28,843 | ₩28,843 | ₩28,682 | ₩28,682 | -0.56% | 400 |
|---|
| 2026.06.30 | ₩28,374 | ₩28,467 | ₩28,374 | ₩28,467 | +0.33% | 100 |
|---|
| 2026.06.29 | ₩28,535 | ₩29,219 | ₩28,535 | ₩29,219 | +2.40% | 2.9천 |
|---|
| 2026.06.26 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,615 | ₩28,857 | ₩28,615 | ₩28,830 | +0.75% | 400 |
|---|
| 2026.06.24 | ₩29,554 | ₩29,581 | ₩28,561 | ₩28,870 | -2.32% | 4.6천 |
|---|
| 2026.06.23 | ₩29,849 | ₩29,970 | ₩29,849 | ₩29,970 | +0.40% | 1.2천 |
|---|
| 2026.06.22 | ₩31,338 | ₩31,338 | ₩30,788 | ₩30,788 | -1.76% | 500 |
|---|
| 2026.06.18 | ₩30,815 | ₩30,815 | ₩30,144 | ₩30,144 | -2.18% | 600 |
|---|
| 2026.06.17 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,607 | ₩31,607 | ₩31,513 | ₩31,566 | -0.13% | 2.5천 |
|---|
| 2026.06.15 | ₩32,559 | ₩32,599 | ₩32,277 | ₩32,277 | -0.87% | 2천 |
|---|
| 2026.06.12 | ₩31,660 | ₩31,660 | ₩31,405 | ₩31,405 | -0.81% | 300 |
|---|
| 2026.06.11 | ₩31,459 | ₩31,459 | ₩31,459 | ₩31,459 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩31,003 | ₩31,003 | ₩30,547 | ₩30,614 | -1.25% | 1.3만 |
|---|
| 2026.06.09 | ₩30,963 | ₩31,057 | ₩30,426 | ₩31,057 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩31,446 | ₩31,620 | ₩31,446 | ₩31,620 | +0.55% | 600 |
|---|
| 2026.06.05 | ₩30,802 | ₩30,802 | ₩29,568 | ₩29,568 | -4.01% | 600 |
|---|
| 2026.06.04 | ₩31,365 | ₩31,553 | ₩31,298 | ₩31,553 | +0.60% | 2.8천 |
|---|
| 2026.06.03 | ₩32,988 | ₩33,015 | ₩32,452 | ₩32,452 | -1.63% | 2.9천 |
|---|
| 2026.06.02 | ₩35,242 | ₩35,256 | ₩34,370 | ₩34,397 | -2.40% | 3.2천 |
|---|
| 2026.06.01 | ₩36,034 | ₩36,329 | ₩35,242 | ₩36,289 | +0.71% | 1만 |
|---|
| 2026.05.29 | ₩33,163 | ₩33,525 | ₩32,975 | ₩33,445 | +0.85% | 2.9천 |
|---|