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 | ₩38,373 | ₩38,467 | ₩38,279 | ₩38,279 | -0.24% | 1.4천 |
| 2026.10.08 | ₩39,550 | ₩39,550 | ₩37,423 | ₩37,918 | -4.13% | 1.3만 |
| 2026.10.07 | ₩39,884 | ₩40,138 | ₩39,817 | ₩40,045 | +0.40% | 4.3천 |
| 2026.10.06 | ₩40,740 | ₩41,275 | ₩40,473 | ₩40,513 | -0.56% | 4.5천 |
| 2026.10.05 | ₩41,021 | ₩41,142 | ₩40,794 | ₩40,914 | -0.26% | 2.8천 |
| 2026.10.02 | ₩40,526 | ₩40,540 | ₩39,831 | ₩39,831 | -1.72% | 3.5천 |
| 2026.10.01 | ₩39,938 | ₩40,112 | ₩39,831 | ₩39,924 | -0.03% | 1.2천 |
| 2026.09.30 | ₩40,245 | ₩40,245 | ₩39,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,710 |
| -1.33% |
| 1.3천 |
| 2026.09.29 | ₩39,697 | ₩39,697 | ₩39,149 | ₩39,189 | -1.28% | 1.8천 |
|---|
| 2026.09.28 | ₩39,764 | ₩40,085 | ₩39,403 | ₩39,563 | -0.50% | 6.4천 |
|---|
| 2026.09.25 | ₩40,259 | ₩40,259 | ₩40,259 | ₩40,259 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩40,259 | ₩40,647 | ₩40,259 | ₩40,473 | +0.53% | 1.4천 |
|---|
| 2026.09.23 | ₩40,580 | ₩40,620 | ₩39,416 | ₩39,857 | -1.78% | 5.1천 |
|---|
| 2026.09.22 | ₩40,981 | ₩41,021 | ₩40,847 | ₩40,847 | -0.33% | 1.6천 |
|---|
| 2026.09.21 | ₩41,008 | ₩41,904 | ₩40,941 | ₩41,569 | +1.37% | 8.3천 |
|---|
| 2026.09.18 | ₩39,122 | ₩39,884 | ₩39,122 | ₩39,777 | +1.68% | 2.8천 |
|---|
| 2026.09.17 | ₩37,718 | ₩38,039 | ₩37,704 | ₩38,039 | +0.85% | 2천 |
|---|
| 2026.09.16 | ₩36,888 | ₩37,330 | ₩36,875 | ₩37,330 | +1.20% | 1.4천 |
|---|
| 2026.09.15 | ₩37,236 | ₩37,477 | ₩37,142 | ₩37,330 | +0.25% | 1.5천 |
|---|
| 2026.09.14 | ₩37,450 | ₩37,664 | ₩37,410 | ₩37,664 | +0.57% | 3.3천 |
|---|
| 2026.09.11 | ₩37,784 | ₩38,266 | ₩37,637 | ₩37,637 | -0.39% | 5천 |
|---|
| 2026.09.10 | ₩36,808 | ₩37,089 | ₩36,795 | ₩37,089 | +0.76% | 1.4천 |
|---|
| 2026.09.09 | ₩38,547 | ₩38,681 | ₩38,253 | ₩38,253 | -0.76% | 1.8천 |
|---|
| 2026.09.08 | ₩39,028 | ₩39,256 | ₩38,747 | ₩38,841 | -0.48% | 3.2천 |
|---|
| 2026.09.04 | ₩37,075 | ₩37,396 | ₩36,861 | ₩37,396 | +0.87% | 800 |
|---|
| 2026.09.03 | ₩36,955 | ₩37,637 | ₩36,955 | ₩37,611 | +1.77% | 2.9천 |
|---|
| 2026.09.02 | ₩35,751 | ₩35,751 | ₩35,604 | ₩35,604 | -0.41% | 800 |
|---|
| 2026.09.01 | ₩35,631 | ₩35,631 | ₩35,257 | ₩35,257 | -1.05% | 2.8천 |
|---|
| 2026.08.31 | ₩35,671 | ₩35,952 | ₩35,618 | ₩35,885 | +0.60% | 1.6천 |
|---|
| 2026.08.28 | ₩36,848 | ₩36,848 | ₩35,698 | ₩35,698 | -3.12% | 5천 |
|---|
| 2026.08.27 | ₩36,942 | ₩37,009 | ₩36,848 | ₩36,848 | -0.25% | 1.1천 |
|---|
| 2026.08.26 | ₩35,992 | ₩36,313 | ₩35,992 | ₩36,313 | +0.89% | 2.8천 |
|---|
| 2026.08.25 | ₩36,179 | ₩36,353 | ₩36,179 | ₩36,206 | +0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩36,701 | ₩37,209 | ₩36,273 | ₩36,460 | -0.66% | 9.7천 |
|---|
| 2026.08.21 | ₩35,136 | ₩35,364 | ₩34,922 | ₩34,922 | -0.61% | 5.5천 |
|---|
| 2026.08.20 | ₩33,277 | ₩33,919 | ₩33,277 | ₩33,745 | +1.41% | 3.9천 |
|---|
| 2026.08.19 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩31,257 | ₩31,271 | ₩31,257 | ₩31,271 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,338 | ₩31,445 | ₩31,338 | ₩31,445 | +0.34% | 600 |
|---|
| 2026.08.13 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,659 | ₩31,659 | ₩31,605 | ₩31,605 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩31,699 | ₩31,725 | ₩31,578 | ₩31,712 | +0.04% | 2.5천 |
|---|
| 2026.08.10 | ₩31,244 | ₩31,244 | ₩31,137 | ₩31,137 | -0.34% | 300 |
|---|
| 2026.08.07 | ₩30,736 | ₩30,776 | ₩30,736 | ₩30,776 | +0.13% | 2.6천 |
|---|
| 2026.08.06 | ₩30,696 | ₩30,696 | ₩30,615 | ₩30,615 | -0.26% | 400 |
|---|
| 2026.08.05 | ₩31,070 | ₩31,097 | ₩31,070 | ₩31,097 | +0.09% | 2.5만 |
|---|
| 2026.08.04 | ₩30,722 | ₩30,816 | ₩30,722 | ₩30,803 | +0.26% | 1.6천 |
|---|
| 2026.08.03 | ₩30,549 | ₩30,682 | ₩30,549 | ₩30,682 | +0.44% | 400 |
|---|
| 2026.07.31 | ₩30,869 | ₩30,869 | ₩30,522 | ₩30,535 | -1.08% | 600 |
|---|
| 2026.07.30 | ₩30,442 | ₩30,869 | ₩30,401 | ₩30,869 | +1.41% | 3천 |
|---|
| 2026.07.29 | ₩29,492 | ₩29,612 | ₩29,438 | ₩29,479 | -0.05% | 800 |
|---|
| 2026.07.28 | ₩29,345 | ₩29,626 | ₩29,345 | ₩29,612 | +0.91% | 500 |
|---|
| 2026.07.27 | ₩29,826 | ₩29,853 | ₩29,425 | ₩29,853 | +0.09% | 6.9천 |
|---|
| 2026.07.24 | ₩29,010 | ₩29,318 | ₩29,010 | ₩29,318 | +1.06% | 400 |
|---|
| 2026.07.23 | ₩29,425 | ₩29,425 | ₩29,264 | ₩29,371 | -0.18% | 1.1천 |
|---|
| 2026.07.22 | ₩29,786 | ₩29,826 | ₩29,572 | ₩29,572 | -0.72% | 1.3천 |
|---|
| 2026.07.21 | ₩29,853 | ₩29,853 | ₩29,733 | ₩29,733 | -0.40% | 400 |
|---|
| 2026.07.20 | ₩29,452 | ₩29,652 | ₩29,452 | ₩29,652 | +0.68% | 400 |
|---|
| 2026.07.17 | ₩28,997 | ₩29,452 | ₩28,997 | ₩29,452 | +1.57% | 1.5천 |
|---|
| 2026.07.16 | ₩29,866 | ₩29,866 | ₩29,866 | ₩29,866 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,294 | ₩30,321 | ₩30,094 | ₩30,094 | -0.66% | 500 |
|---|
| 2026.07.14 | ₩30,147 | ₩30,147 | ₩30,134 | ₩30,134 | -0.04% | 2천 |
|---|
| 2026.07.13 | ₩29,358 | ₩29,358 | ₩29,358 | ₩29,358 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,880 | ₩29,880 | ₩29,880 | ₩29,880 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,626 | ₩29,626 | ₩29,572 | ₩29,572 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,000 | ₩30,268 | ₩30,000 | ₩30,268 | +0.89% | 700 |
|---|
| 2026.07.06 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,278 | ₩29,278 | ₩28,957 | ₩28,957 | -1.10% | 1천 |
|---|
| 2026.07.01 | ₩28,756 | ₩28,756 | ₩28,596 | ₩28,596 | -0.56% | 400 |
|---|
| 2026.06.30 | ₩28,288 | ₩28,382 | ₩28,288 | ₩28,382 | +0.33% | 100 |
|---|
| 2026.06.29 | ₩28,449 | ₩29,131 | ₩28,449 | ₩29,131 | +2.40% | 2.9천 |
|---|
| 2026.06.26 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,529 | ₩28,770 | ₩28,529 | ₩28,743 | +0.75% | 400 |
|---|
| 2026.06.24 | ₩29,465 | ₩29,492 | ₩28,475 | ₩28,783 | -2.32% | 4.6천 |
|---|
| 2026.06.23 | ₩29,759 | ₩29,880 | ₩29,759 | ₩29,880 | +0.40% | 1.2천 |
|---|
| 2026.06.22 | ₩31,244 | ₩31,244 | ₩30,696 | ₩30,696 | -1.76% | 500 |
|---|
| 2026.06.18 | ₩30,722 | ₩30,722 | ₩30,054 | ₩30,054 | -2.18% | 600 |
|---|
| 2026.06.17 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,511 | ₩31,511 | ₩31,418 | ₩31,471 | -0.13% | 2.5천 |
|---|
| 2026.06.15 | ₩32,461 | ₩32,501 | ₩32,180 | ₩32,180 | -0.87% | 2천 |
|---|
| 2026.06.12 | ₩31,565 | ₩31,565 | ₩31,311 | ₩31,311 | -0.81% | 300 |
|---|
| 2026.06.11 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩30,910 | ₩30,910 | ₩30,455 | ₩30,522 | -1.25% | 1.3만 |
|---|
| 2026.06.09 | ₩30,869 | ₩30,963 | ₩30,335 | ₩30,963 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩31,351 | ₩31,525 | ₩31,351 | ₩31,525 | +0.55% | 600 |
|---|
| 2026.06.05 | ₩30,709 | ₩30,709 | ₩29,479 | ₩29,479 | -4.01% | 600 |
|---|
| 2026.06.04 | ₩31,271 | ₩31,458 | ₩31,204 | ₩31,458 | +0.60% | 2.8천 |
|---|
| 2026.06.03 | ₩32,889 | ₩32,916 | ₩32,354 | ₩32,354 | -1.63% | 2.9천 |
|---|
| 2026.06.02 | ₩35,136 | ₩35,150 | ₩34,267 | ₩34,293 | -2.40% | 3.2천 |
|---|
| 2026.06.01 | ₩35,925 | ₩36,219 | ₩35,136 | ₩36,179 | +0.71% | 1만 |
|---|
| 2026.05.29 | ₩33,063 | ₩33,424 | ₩32,876 | ₩33,344 | +0.85% | 2.9천 |
|---|