Stockscreener 앱 받기
17.16
2.05%
-0.36
시간 외 거래:
17.17
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $17.26 | $17.13 | $0.1295 | 540,894.0 | -2.05% |
| 2026-08-13 | $17.68 | $17.47 | $0.2137 | 450,133.0 | -1.57% |
| 2026-08-12 | $17.84 | $17.70 | $0.135 | 346,833.0 | +1.42% |
| 2026-08-11 | $17.71 | $17.55 | $0.16 | 284,875.0 | -0.51% |
| 2026-08-10 | $17.64 | $17.54 | $0.1038 | 223,206.0 | +1.15% |
| 2026-08-07 | $17.50 | $17.41 | $0.09 | 551,505.0 | -0.03% |
| 2026-08-06 | $17.47 | $17.39 | $0.08 | 636,019.0 | -0.43% |
| 2026-08-05 | $17.65 | $17.45 | $0.205 | 1,866,531.0 | -0.79% |
| 2026-08-04 | $17.74 | $17.56 | $0.18 | 1,056,112.0 | +0.91% |
| 2026-08-03 | $17.52 | $17.39 | $0.13 | 717,249.0 | +3.00% |
| 2026-07-31 | $17.23 | $16.98 | $0.25 | 795,436.0 | -2.19% |
| 2026-07-30 | $17.43 | $17.25 | $0.175 | 835,913.0 | +5.02% |
| 2026-07-29 | $16.77 | $16.54 | $0.2349 | 1,077,918.0 | -0.24% |
| 2026-07-28 | $16.59 | $16.48 | $0.11 | 785,002.0 | +1.47% |
| 2026-07-27 | $16.39 | $16.22 | $0.1699 | 915,741.0 | -0.73% |
| 2026-07-24 | $16.60 | $16.46 | $0.14 | 530,155.0 | -1.20% |
| 2026-07-23 | $16.79 | $16.60 | $0.19 | 952,242.0 | +1.09% |
| 2026-07-22 | $16.52 | $16.41 | $0.12 | 702,752.0 | -2.66% |
| 2026-07-21 | $16.97 | $16.80 | $0.17 | 510,503.0 | +0.53% |
| 2026-07-20 | $17.02 | $16.82 | $0.195 | 820,320.0 | -2.88% |
| 2026-07-17 | $17.47 | $17.33 | $0.14 | 825,399.0 | -0.69% |
| 2026-07-16 | $17.82 | $17.43 | $0.385 | 655,972.0 | +0.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $17.84 | $17.13 | $0.7045 | 7,214,251.0 | +1.00% |
| 2026-07 | $18.59 | $16.22 | $2.38 | 14,079,970.0 | -8.01% |
| 2026-06 | $18.68 | $17.54 | $1.14 | 15,352,665.0 | -1.23% |
| 2026-05 | $19.78 | $18.60 | $1.18 | 10,826,502.0 | -0.74% |
| 2026-04 | $19.42 | $17.05 | $2.37 | 17,203,228.0 | +8.84% |
| 2026-03 | $18.72 | $16.31 | $2.41 | 25,659,877.0 | -9.28% |
| 2026-02 | $19.41 | $17.87 | $1.54 | 16,706,805.0 | +0.05% |
| 2026-01 | $19.85 | $18.46 | $1.39 | 17,947,619.0 | -0.05% |
VanEck Vietnam ETF 주식 (VNM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.16 | $17.42 | $1.74 | 16,726,271.0 | +3.65% |
| 2025-11 | $18.34 | $16.59 | $1.75 | 14,962,879.0 | +5.22% |
| 2025-10 | $19.77 | $17.40 | $2.37 | 25,502,970.0 | -2.30% |
| 2025-09 | $18.48 | $17.22 | $1.26 | 15,154,040.0 | -2.46% |
| 2025-08 | $18.35 | $15.89 | $2.46 | 13,121,192.0 | +14.24% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):