Stockscreener 앱 받기
15.22
0.66%
0.10
VanEck Vietnam ETF 주식 (VNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $15.23 | $15.12 | $0.115 | 664,058.0 | +0.66% |
| 2025-07-10 | $15.13 | $14.96 | $0.17 | 908,775.0 | +1.54% |
| 2025-07-09 | $14.94 | $14.80 | $0.135 | 2,124,879.0 | +2.62% |
| 2025-07-08 | $14.51 | $14.30 | $0.21 | 1,559,825.0 | +2.33% |
| 2025-07-07 | $14.23 | $14.02 | $0.21 | 1,448,628.0 | +1.58% |
| 2025-07-03 | $13.96 | $13.79 | $0.17 | 788,301.0 | +1.45% |
| 2025-07-02 | $14.08 | $13.69 | $0.39 | 2,833,711.0 | +0.29% |
| 2025-07-01 | $13.76 | $13.66 | $0.095 | 1,128,051.0 | -0.22% |
| 2025-06-30 | $13.80 | $13.75 | $0.05 | 235,984.0 | +0.15% |
| 2025-06-27 | $13.78 | $13.63 | $0.1511 | 975,578.0 | +0.88% |
| 2025-06-26 | $13.61 | $13.54 | $0.07 | 352,878.0 | +0.52% |
| 2025-06-25 | $13.67 | $13.46 | $0.2109 | 1,140,350.0 | -0.59% |
| 2025-06-24 | $13.65 | $13.50 | $0.1485 | 447,937.0 | +1.64% |
| 2025-06-23 | $13.40 | $13.32 | $0.085 | 127,086.0 | +0.41% |
| 2025-06-20 | $13.44 | $13.33 | $0.1067 | 154,753.0 | -0.11% |
| 2025-06-18 | $13.41 | $13.32 | $0.095 | 162,921.0 | +0.38% |
| 2025-06-17 | $13.38 | $13.29 | $0.09 | 388,016.0 | +0.38% |
| 2025-06-16 | $13.27 | $13.17 | $0.0993 | 370,522.0 | +1.84% |
| 2025-06-13 | $13.32 | $13.02 | $0.30 | 398,547.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $15.23 | $13.66 | $1.57 | 12,120,286.0 | +10.69% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):