VanEck Emerging Markets High Yield Bond ETF (HYEM)

HYEM
🏛️ 미국 →
19.92
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.50 18.72 18.49 18.51 0.3M
2023-12-28 18.52 18.69 18.50 18.54 0.1M
2023-12-27 18.57 18.58 18.50 18.54 0.0M
2023-12-26 18.61 18.68 18.52 18.65 0.1M
2023-12-22 18.56 18.69 18.51 18.57 0.0M
2023-12-21 18.54 18.61 18.50 18.61 0.1M
2023-12-20 18.50 18.68 18.48 18.59 0.1M
2023-12-19 18.54 18.65 18.47 18.49 0.0M
2023-12-18 18.47 18.60 18.41 18.48 0.0M
2023-12-15 18.45 18.60 18.41 18.46 0.0M
2023-12-14 18.38 18.59 18.38 18.51 0.1M
2023-12-13 18.23 18.45 18.23 18.45 0.1M
2023-12-12 18.20 18.29 18.19 18.22 0.1M
2023-12-11 18.19 18.27 18.18 18.25 0.0M
2023-12-08 18.22 18.29 18.15 18.26 0.0M
2023-12-07 18.24 18.29 18.18 18.24 0.1M
2023-12-06 18.25 18.29 18.00 18.27 0.0M
2023-12-05 18.14 18.29 18.12 18.20 0.0M
2023-12-04 18.12 18.23 18.10 18.22 0.1M
2023-12-01 18.15 18.29 18.12 18.29 0.1M
2023-11-30 18.20 18.28 18.11 18.17 0.2M
2023-11-29 18.19 18.28 18.10 18.25 0.1M
2023-11-28 18.08 18.24 18.08 18.23 0.1M
2023-11-27 18.06 18.15 18.05 18.14 0.1M
2023-11-24 18.14 18.16 17.97 18.12 0.0M
2023-11-22 18.05 18.14 17.96 18.13 0.1M
2023-11-21 17.98 18.10 17.90 18.10 0.1M
2023-11-20 17.88 18.06 17.85 17.97 2.3M
2023-11-17 17.88 17.95 17.85 17.90 0.7M
2023-11-16 17.74 17.92 17.74 17.84 0.4M
2023-11-15 17.79 17.84 17.74 17.75 0.1M
2023-11-14 17.80 17.92 17.71 17.79 0.1M
2023-11-13 17.68 17.74 17.62 17.73 0.3M
2023-11-10 17.70 17.84 17.65 17.70 0.1M
2023-11-09 17.71 17.78 17.65 17.65 0.1M
2023-11-08 17.70 17.84 17.66 17.74 0.1M
2023-11-07 17.68 17.75 17.65 17.73 0.4M
2023-11-06 17.71 17.75 17.57 17.63 0.2M
2023-11-03 17.73 17.84 17.69 17.75 0.2M
2023-11-02 17.54 17.67 17.51 17.63 0.2M
2023-11-01 17.45 17.53 17.43 17.51 0.1M
2023-10-31 17.47 17.52 17.42 17.47 0.1M
2023-10-30 17.47 17.55 17.42 17.50 0.1M
2023-10-27 17.55 17.55 17.43 17.45 0.0M
2023-10-26 17.46 17.54 17.46 17.54 0.6M
2023-10-25 17.46 17.53 17.43 17.47 0.1M
2023-10-24 17.54 17.57 17.42 17.51 0.2M
2023-10-23 17.44 17.55 17.38 17.50 0.2M
2023-10-20 17.43 17.49 17.37 17.42 0.1M
2023-10-19 17.42 17.48 17.40 17.46 0.0M
2023-10-18 17.51 17.53 17.42 17.47 0.1M
2023-10-17 17.58 17.58 17.51 17.52 0.1M
2023-10-16 17.57 17.61 17.54 17.61 0.2M
2023-10-13 17.59 17.63 17.50 17.53 0.1M
2023-10-12 17.63 17.63 17.51 17.58 0.1M
2023-10-11 17.59 17.66 17.52 17.64 0.2M
2023-10-10 17.53 17.64 17.51 17.57 0.4M
2023-10-09 17.55 17.59 17.48 17.54 0.5M
2023-10-06 17.52 17.60 17.44 17.58 0.2M
2023-10-05 17.60 17.63 17.46 17.54 0.7M
2023-10-04 17.57 17.62 17.46 17.58 2.4M
2023-10-03 17.64 17.68 17.51 17.56 0.2M
2023-10-02 17.74 17.74 17.61 17.65 0.3M
2023-09-29 17.86 17.91 17.77 17.82 0.3M
2023-09-28 17.80 17.88 17.78 17.85 0.2M
2023-09-27 17.87 17.89 17.77 17.77 0.1M
2023-09-26 17.87 17.91 17.83 17.85 0.1M
2023-09-25 17.95 18.00 17.88 17.91 0.2M
2023-09-22 17.93 17.97 17.92 17.96 0.1M
2023-09-21 17.94 18.10 17.90 17.90 0.1M
2023-09-20 18.04 18.06 17.87 18.00 0.1M
2023-09-19 17.99 18.10 17.98 18.01 0.1M
2023-09-18 18.04 18.08 17.99 18.03 0.1M
2023-09-15 17.99 18.02 17.95 18.02 0.0M
2023-09-14 18.03 18.06 18.00 18.00 0.0M
2023-09-13 17.98 18.01 17.97 18.00 0.1M
2023-09-12 17.95 18.00 17.93 17.96 0.0M
2023-09-11 17.94 18.00 17.93 18.00 0.1M
2023-09-08 17.98 18.05 17.95 17.98 0.1M
2023-09-07 17.87 18.00 17.87 18.00 0.1M
2023-09-06 17.90 17.95 17.87 17.91 0.1M
2023-09-05 17.92 18.00 17.91 17.92 0.1M
2023-09-01 17.96 18.03 17.93 17.99 0.1M
2023-08-31 17.98 18.06 17.98 18.01 0.1M
2023-08-30 18.08 18.08 17.96 17.98 0.1M
2023-08-29 17.96 18.17 17.95 18.08 0.3M
2023-08-28 17.85 18.00 17.85 17.96 0.2M
2023-08-25 17.88 17.94 17.83 17.86 0.0M
2023-08-24 17.92 17.92 17.83 17.91 0.1M
2023-08-23 17.82 17.93 17.82 17.93 0.1M
2023-08-22 17.79 17.80 17.78 17.78 0.1M
2023-08-21 17.83 17.83 17.76 17.79 0.1M
2023-08-18 17.85 17.89 17.82 17.83 0.7M
2023-08-17 17.94 17.95 17.81 17.88 0.2M
2023-08-16 17.91 17.96 17.90 17.93 0.1M
2023-08-15 17.98 17.98 17.91 17.93 0.1M
2023-08-14 18.02 18.11 17.97 17.99 0.1M
2023-08-11 18.07 18.18 18.05 18.11 0.1M
2023-08-10 18.15 18.22 18.12 18.14 0.1M
2023-08-09 18.08 18.16 18.08 18.12 0.2M
2023-08-08 18.08 18.11 18.05 18.10 0.0M
2023-08-07 18.12 18.19 18.09 18.10 0.1M
2023-08-04 18.08 18.17 18.03 18.14 0.1M
2023-08-03 18.06 18.09 18.01 18.01 0.1M
2023-08-02 18.11 18.11 18.03 18.04 0.2M
2023-08-01 18.15 18.21 18.12 18.12 0.1M
2023-07-31 18.29 18.35 18.25 18.28 0.1M
2023-07-28 18.22 18.29 18.20 18.24 0.1M
2023-07-27 18.14 18.21 18.11 18.14 0.1M
2023-07-26 18.14 18.22 18.12 18.14 0.1M
2023-07-25 18.21 18.23 18.12 18.17 0.6M
2023-07-24 18.19 18.26 18.19 18.19 0.0M
2023-07-21 18.19 18.24 18.15 18.20 0.1M
2023-07-20 18.20 18.21 18.14 18.19 0.1M
2023-07-19 18.26 18.30 18.20 18.21 0.1M
2023-07-18 18.23 18.28 18.22 18.28 0.1M
2023-07-17 18.24 18.28 18.18 18.27 0.1M
2023-07-14 18.26 18.28 18.14 18.24 0.0M
2023-07-13 18.16 18.28 18.15 18.28 0.1M
2023-07-12 18.13 18.19 18.08 18.19 0.1M
2023-07-11 18.01 18.09 17.99 18.09 0.1M
2023-07-10 17.95 18.05 17.93 18.05 0.2M
2023-07-07 18.01 18.04 17.94 17.98 0.2M
2023-07-06 18.00 18.05 17.95 17.95 0.0M
2023-07-05 18.12 18.19 18.01 18.06 0.1M
2023-07-03 18.16 18.17 18.05 18.17 0.1M
2023-06-30 18.21 18.33 18.21 18.30 0.1M
2023-06-29 18.26 18.28 18.17 18.21 0.0M
2023-06-28 18.25 18.29 18.24 18.29 0.1M
2023-06-27 18.23 18.29 18.22 18.26 0.0M
2023-06-26 18.24 18.30 18.21 18.27 0.0M
2023-06-23 18.29 18.29 18.22 18.26 0.1M
2023-06-22 18.11 18.31 18.11 18.22 0.8M
2023-06-21 18.13 18.21 18.08 18.17 0.1M
2023-06-20 18.11 18.20 18.11 18.14 0.1M
2023-06-16 18.19 18.29 18.15 18.17 0.3M
2023-06-15 18.17 18.23 18.01 18.22 0.1M
2023-06-14 18.15 18.17 18.04 18.11 0.1M
2023-06-13 18.05 18.11 18.00 18.08 0.3M
2023-06-12 18.02 18.06 17.99 18.06 0.0M
2023-06-09 17.98 18.04 17.98 17.98 0.0M
2023-06-08 17.93 18.00 17.90 17.98 0.1M
2023-06-07 17.95 17.99 17.90 17.93 0.1M
2023-06-06 17.98 17.98 17.90 17.98 0.0M
2023-06-05 17.96 17.98 17.85 17.95 0.1M
2023-06-02 17.83 17.91 17.83 17.88 0.1M
2023-06-01 17.73 17.86 17.73 17.84 0.1M
2023-05-31 17.83 18.05 17.77 17.84 0.2M
2023-05-30 17.75 17.90 17.75 17.89 0.2M
2023-05-26 17.67 17.80 17.66 17.71 0.1M
2023-05-25 17.78 17.78 17.65 17.68 0.7M
2023-05-24 17.75 17.77 17.65 17.73 0.1M
2023-05-23 17.71 17.80 17.65 17.70 0.1M
2023-05-22 17.68 17.82 17.68 17.72 0.1M
2023-05-19 17.70 17.81 17.70 17.72 0.1M
2023-05-18 17.76 17.85 17.64 17.73 0.1M
2023-05-17 17.81 17.82 17.77 17.80 0.1M
2023-05-16 17.81 17.92 17.77 17.81 0.1M
2023-05-15 17.92 17.97 17.83 17.89 0.1M
2023-05-12 18.04 18.04 17.92 17.97 0.1M
2023-05-11 17.99 18.01 17.92 18.00 0.1M
2023-05-10 18.01 18.06 17.92 17.95 0.7M
2023-05-09 18.00 18.02 17.97 18.00 0.1M
2023-05-08 18.03 18.07 17.97 18.00 0.1M
2023-05-05 18.03 18.11 18.00 18.07 0.0M
2023-05-04 18.03 18.10 17.90 17.97 0.1M
2023-05-03 17.98 18.20 17.98 18.05 0.1M
2023-05-02 17.92 18.08 17.92 18.02 0.1M
2023-05-01 18.11 18.19 17.91 17.97 0.5M
2023-04-28 18.25 18.30 18.16 18.28 0.0M
2023-04-27 18.26 18.26 18.14 18.21 0.1M
2023-04-26 18.28 18.31 18.16 18.21 0.1M
2023-04-25 18.28 18.30 18.20 18.27 0.1M
2023-04-24 18.22 18.28 18.21 18.21 0.1M
2023-04-21 18.30 18.35 18.20 18.23 0.0M
2023-04-20 18.28 18.31 18.22 18.25 0.1M
2023-04-19 18.31 18.38 18.28 18.29 0.1M
2023-04-18 18.38 18.42 18.31 18.42 0.1M
2023-04-17 18.38 18.43 18.33 18.39 0.2M
2023-04-14 18.40 18.44 18.36 18.40 0.1M
2023-04-13 18.46 18.49 18.37 18.45 0.1M
2023-04-12 18.36 18.49 18.33 18.34 0.1M
2023-04-11 18.33 18.38 18.30 18.34 0.1M
2023-04-10 18.35 18.43 18.20 18.36 0.1M
2023-04-06 18.31 18.37 18.25 18.34 0.1M
2023-04-05 18.32 18.47 18.27 18.29 0.2M
2023-04-04 18.40 18.49 18.35 18.40 0.2M
2023-04-03 18.39 18.50 18.35 18.47 0.7M
2023-03-31 18.33 18.47 18.28 18.42 0.3M
2023-03-30 18.28 18.40 18.10 18.38 0.2M
2023-03-29 18.15 18.25 17.93 18.24 0.1M
2023-03-28 18.17 18.30 18.10 18.15 0.1M
2023-03-27 18.17 18.22 18.10 18.15 0.1M
2023-03-24 18.30 18.32 18.15 18.25 0.1M
2023-03-23 18.23 18.32 18.14 18.32 0.2M
2023-03-22 18.21 18.28 18.13 18.23 0.1M
2023-03-21 18.17 18.20 18.11 18.19 0.0M
2023-03-20 18.11 18.20 18.10 18.10 0.0M
2023-03-17 18.20 18.34 18.10 18.20 0.1M
2023-03-16 18.22 18.27 18.16 18.20 0.0M
2023-03-15 18.23 18.28 18.16 18.27 0.1M
2023-03-14 18.35 18.40 18.22 18.28 0.2M
2023-03-13 18.33 18.47 18.30 18.33 0.5M
2023-03-10 18.37 18.43 18.28 18.35 0.1M
2023-03-09 18.38 18.44 18.32 18.37 0.2M
2023-03-08 18.40 18.50 18.34 18.37 0.1M
2023-03-07 18.43 18.49 18.35 18.35 0.2M
2023-03-06 18.44 18.52 18.35 18.39 0.1M
2023-03-03 18.32 18.45 18.25 18.45 0.9M
2023-03-02 18.23 18.31 18.23 18.25 0.1M
2023-03-01 18.31 18.31 18.06 18.30 0.7M
2023-02-28 18.42 18.49 18.34 18.38 0.1M
2023-02-27 18.41 18.45 18.29 18.45 0.6M
2023-02-24 18.37 18.38 18.32 18.33 0.2M
2023-02-23 18.39 18.44 18.30 18.40 0.1M
2023-02-22 18.25 18.32 18.18 18.21 0.3M
2023-02-21 18.35 18.35 18.13 18.18 0.1M
2023-02-17 18.40 18.46 18.37 18.45 0.0M
2023-02-16 18.46 18.57 18.43 18.43 0.1M
2023-02-15 18.45 18.55 18.45 18.55 0.1M
2023-02-14 18.49 18.62 18.46 18.49 0.1M
2023-02-13 18.55 18.61 18.49 18.53 0.3M
2023-02-10 18.67 18.72 18.46 18.50 0.3M
2023-02-09 18.82 18.85 18.71 18.76 0.1M
2023-02-08 18.85 18.90 18.75 18.78 0.2M
2023-02-07 18.76 18.90 18.76 18.83 0.1M
2023-02-06 18.93 18.93 18.78 18.80 0.1M
2023-02-03 18.94 19.10 18.90 18.91 0.3M
2023-02-02 19.07 19.10 18.98 19.02 0.2M
2023-02-01 18.93 19.09 18.85 19.05 0.8M
2023-01-31 18.98 19.02 18.93 19.02 0.3M
2023-01-30 19.01 19.03 18.94 18.98 0.1M
2023-01-27 19.07 19.11 19.03 19.03 0.1M
2023-01-26 19.08 19.11 19.03 19.10 0.1M
2023-01-25 19.05 19.09 18.95 19.07 0.1M
2023-01-24 19.00 19.09 18.97 19.06 0.1M
2023-01-23 18.95 19.06 18.95 19.03 0.5M
2023-01-20 18.94 19.01 18.88 18.95 0.1M
2023-01-19 18.87 18.98 18.72 18.94 0.1M
2023-01-18 18.92 19.02 18.85 18.88 0.1M
2023-01-17 18.82 18.90 18.75 18.90 0.1M
2023-01-13 18.82 19.00 18.76 18.83 0.1M
2023-01-12 18.78 18.88 18.68 18.85 0.1M
2023-01-11 18.78 18.83 18.76 18.82 0.1M
2023-01-10 18.61 18.67 18.57 18.67 0.2M
2023-01-09 18.76 18.76 18.48 18.67 0.2M
2023-01-06 18.50 18.76 18.50 18.72 0.1M
2023-01-05 18.48 18.54 18.26 18.46 0.1M
2023-01-04 18.42 18.52 18.34 18.44 0.1M
2023-01-03 18.31 18.31 18.12 18.29 0.1M