Stockscreener 앱 받기
17.36
1.36%
-0.24
시간 외 거래:
17.37
0.01
+0.06%
VanEck Vietnam ETF 주식 (VNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $17.40 | $17.12 | $0.28 | 869,946.0 | -1.36% |
| 2025-08-21 | $17.71 | $17.57 | $0.14 | 378,083.0 | -0.51% |
| 2025-08-20 | $17.86 | $17.64 | $0.217 | 627,191.0 | -1.17% |
| 2025-08-19 | $17.97 | $17.84 | $0.13 | 665,055.0 | +0.34% |
| 2025-08-18 | $17.84 | $17.72 | $0.12 | 452,450.0 | +0.73% |
| 2025-08-15 | $17.75 | $17.68 | $0.075 | 352,562.0 | -0.28% |
| 2025-08-14 | $17.76 | $17.53 | $0.23 | 778,537.0 | +1.72% |
| 2025-08-13 | $17.52 | $17.43 | $0.0857 | 852,031.0 | +0.11% |
| 2025-08-12 | $17.48 | $17.28 | $0.1978 | 460,357.0 | +0.98% |
| 2025-08-11 | $17.38 | $17.25 | $0.13 | 331,497.0 | +0.52% |
| 2025-08-08 | $17.20 | $16.98 | $0.22 | 661,165.0 | +2.26% |
| 2025-08-07 | $17.09 | $16.78 | $0.31 | 1,183,643.0 | -1.70% |
| 2025-08-06 | $17.09 | $16.85 | $0.24 | 760,717.0 | +2.52% |
| 2025-08-05 | $16.73 | $16.61 | $0.125 | 701,812.0 | +0.54% |
| 2025-08-04 | $16.58 | $16.35 | $0.23 | 531,755.0 | +3.95% |
| 2025-08-01 | $16.07 | $15.89 | $0.18 | 531,622.0 | -0.37% |
| 2025-07-31 | $16.10 | $16.00 | $0.10 | 287,765.0 | -0.12% |
| 2025-07-30 | $16.07 | $15.96 | $0.11 | 721,792.0 | +0.82% |
| 2025-07-29 | $16.10 | $15.90 | $0.20 | 1,649,822.0 | -5.24% |
| 2025-07-28 | $16.86 | $16.67 | $0.19 | 704,114.0 | +1.88% |
| 2025-07-25 | $16.48 | $16.20 | $0.28 | 1,186,768.0 | +2.97% |
| 2025-07-24 | $16.02 | $15.96 | $0.065 | 273,723.0 | -0.03% |
VanEck Vietnam ETF 주식 (VNM) 연도별 가격 이력
이 심층 분석에서는 VanEck Vietnam ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Vietnam ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.97 | $15.89 | $2.08 | 11,008,369.0 | +8.43% |
| 2025-07 | $16.86 | $13.66 | $3.20 | 22,156,574.0 | +16.44% |
| 2025-06 | $13.98 | $13.02 | $0.96 | 9,334,281.0 | +1.18% |
| 2025-05 | $13.74 | $11.95 | $1.79 | 11,463,902.0 | +12.59% |
| 2025-04 | $12.70 | $10.10 | $2.60 | 42,291,236.0 | -3.29% |
| 2025-03 | $12.80 | $11.90 | $0.90 | 18,803,059.0 | +3.65% |
| 2025-02 | $12.10 | $11.28 | $0.82 | 9,364,582.0 | +4.15% |
| 2025-01 | $11.68 | $11.10 | $0.575 | 5,782,839.0 | +0.70% |
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.03 | $11.49 | $0.54 | 7,741,191.0 | -1.83% |
| 2024-11 | $12.04 | $11.36 | $0.6818 | 8,694,694.0 | -1.26% |
| 2024-10 | $12.89 | $11.87 | $1.02 | 7,496,351.0 | -6.81% |
| 2024-09 | $12.86 | $12.19 | $0.6661 | 5,959,741.0 | +1.83% |
| 2024-08 | $12.67 | $11.25 | $1.42 | 6,631,728.0 | +3.98% |
| 2024-07 | $12.53 | $11.86 | $0.6699 | 7,651,315.0 | -0.82% |
| 2024-06 | $12.96 | $12.15 | $0.81 | 10,664,448.0 | -3.49% |
| 2024-05 | $13.00 | $12.16 | $0.835 | 11,600,888.0 | +3.40% |
| 2024-04 | $13.79 | $11.84 | $1.95 | 13,321,643.0 | -12.27% |
| 2024-03 | $13.91 | $13.27 | $0.64 | 7,787,355.0 | +2.89% |
| 2024-02 | $13.54 | $12.81 | $0.73 | 8,887,433.0 | +6.38% |
| 2024-01 | $13.19 | $12.61 | $0.58 | 11,944,437.0 | -1.70% |
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.73 | $12.35 | $1.38 | 8,939,921.0 | -1.37% |
| 2023-11 | $13.56 | $11.74 | $1.82 | 8,334,093.0 | +13.32% |
| 2023-10 | $13.80 | $11.51 | $2.29 | 15,107,774.0 | -14.62% |
| 2023-09 | $15.64 | $13.21 | $2.43 | 14,641,039.0 | -10.69% |
| 2023-08 | $15.49 | $14.10 | $1.39 | 16,864,830.0 | +0.73% |
| 2023-07 | $15.09 | $13.21 | $1.88 | 11,921,539.0 | +13.16% |
| 2023-06 | $13.65 | $12.46 | $1.18 | 13,236,396.0 | +7.00% |
| 2023-05 | $12.57 | $11.83 | $0.738 | 12,191,394.0 | +2.30% |
| 2023-04 | $12.49 | $11.66 | $0.83 | 11,364,170.0 | -0.25% |
| 2023-03 | $12.22 | $11.36 | $0.86 | 21,222,290.0 | +8.17% |
| 2023-02 | $12.72 | $11.16 | $1.56 | 23,735,519.0 | -12.65% |
| 2023-01 | $13.17 | $12.11 | $1.06 | 18,760,003.0 | +8.87% |
1.41%
자본화:
|
볼륨(24시간):