VanEck Vietnam ETF

VNM
🏛️ 독일 →
15.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 15.13 15.13 15.07 15.07 0.0M
2025-09-25 14.97 15.19 14.96 15.19 0.0M
2025-09-24 14.67 15.01 14.67 14.97 0.0M
2025-09-23 14.86 14.88 14.66 14.66 0.0M
2025-09-22 15.08 15.08 14.73 14.85 0.0M
2025-09-19 15.13 15.17 15.04 15.06 0.0M
2025-09-18 15.18 15.18 15.11 15.11 0.0M
2025-09-17 15.26 15.28 15.14 15.16 0.0M
2025-09-16 15.56 15.56 15.28 15.28 0.0M
2025-09-15 15.32 15.68 15.32 15.54 0.0M
2025-09-12 15.36 15.47 15.36 15.36 0.0M
2025-09-11 15.17 15.35 15.17 15.35 0.0M
2025-09-10 15.08 15.20 15.08 15.14 0.0M
2025-09-09 14.77 15.14 14.77 15.14 0.0M
2025-09-08 15.35 15.35 14.81 14.84 0.0M
2025-09-05 15.79 15.79 15.32 15.35 0.0M
2025-09-04 15.63 15.85 15.63 15.81 0.0M
2025-09-03 15.59 15.88 15.56 15.61 0.0M
2025-09-02 15.63 15.76 15.62 15.63 0.0M
2025-09-01 15.61 15.62 15.58 15.61 0.0M
2025-08-29 15.70 15.71 15.64 15.66 0.0M
2025-08-28 15.48 15.65 15.47 15.64 0.0M
2025-08-27 15.48 15.59 15.45 15.45 0.0M
2025-08-26 14.81 15.51 14.81 15.43 0.0M
2025-08-25 14.84 14.84 14.67 14.80 0.0M
2025-08-22 15.19 15.19 14.74 14.74 0.0M
2025-08-21 15.20 15.27 15.14 15.14 0.0M
2025-08-20 15.37 15.43 15.16 15.17 0.0M
2025-08-19 15.28 15.38 15.28 15.35 0.0M
2025-08-18 15.13 15.23 15.13 15.23 0.0M
2025-08-15 15.22 15.25 15.12 15.13 0.0M
2025-08-14 14.93 15.25 14.93 15.25 0.0M
2025-08-13 14.95 14.95 14.80 14.91 0.0M
2025-08-12 14.87 14.93 14.78 14.91 0.0M
2025-08-11 14.72 14.97 14.72 14.93 0.0M
2025-08-08 14.42 14.75 14.42 14.74 0.0M
2025-08-07 14.63 14.70 14.44 14.44 0.0M
2025-08-06 14.39 14.67 14.39 14.61 0.0M
2025-08-05 14.33 14.48 14.33 14.39 0.0M
2025-08-04 13.78 14.28 13.78 14.27 0.0M
2025-08-01 14.02 14.02 13.82 13.86 0.0M
2025-07-31 14.00 14.07 13.93 14.06 0.0M
2025-07-30 13.77 14.00 13.77 13.98 0.0M
2025-07-29 14.47 14.53 13.81 13.81 0.0M
2025-07-28 14.02 14.47 14.02 14.46 0.0M
2025-07-25 13.62 14.00 13.61 14.00 0.0M
2025-07-24 13.57 13.66 13.54 13.59 0.0M
2025-07-23 13.48 13.60 13.48 13.59 0.0M
2025-07-22 13.14 13.50 13.13 13.43 0.0M
2025-07-21 13.39 13.44 13.17 13.17 0.0M
2025-07-18 13.47 13.47 13.35 13.41 0.0M
2025-07-17 13.24 13.51 13.24 13.51 0.0M
2025-07-16 12.96 13.34 12.94 13.14 0.0M
2025-07-15 13.05 13.05 12.97 13.02 0.0M
2025-07-14 13.03 13.12 13.03 13.09 0.0M
2025-07-11 12.94 13.03 12.94 12.99 0.0M
2025-07-10 12.67 12.92 12.67 12.92 0.0M
2025-07-09 12.38 12.70 12.38 12.69 0.0M
2025-07-08 12.09 12.39 11.95 12.36 0.0M
2025-07-07 11.85 12.13 11.84 12.13 0.0M
2025-07-04 11.83 11.85 11.83 11.84 0.0M
2025-07-03 11.65 11.86 11.64 11.86 0.0M
2025-07-02 11.62 11.90 11.62 11.66 0.0M
2025-07-01 11.67 11.68 11.57 11.64 0.0M
2025-06-30 11.72 11.75 11.68 11.70 0.0M
2025-06-27 11.63 11.72 11.60 11.72 0.0M
2025-06-26 11.55 11.62 11.49 11.59 0.0M
2025-06-25 11.71 11.71 11.60 11.60 0.0M
2025-06-24 11.54 11.69 11.54 11.66 0.0M
2025-06-23 11.60 11.66 11.56 11.58 0.0M
2025-06-20 11.59 11.65 11.58 11.58 0.0M
2025-06-19 11.65 11.66 11.63 11.66 0.0M
2025-06-18 11.57 11.64 11.57 11.64 0.0M
2025-06-17 11.47 11.60 11.40 11.58 0.0M
2025-06-16 11.28 11.44 11.28 11.42 0.0M
2025-06-13 11.59 11.59 11.32 11.32 0.0M
2025-06-12 11.56 11.56 11.43 11.52 0.0M
2025-06-11 11.73 11.73 11.63 11.63 0.0M
2025-06-10 11.64 11.72 11.58 11.71 0.0M
2025-06-09 11.95 11.95 11.62 11.63 0.0M
2025-06-06 12.00 12.10 11.95 11.98 0.0M
2025-06-05 12.15 12.15 12.00 12.03 0.0M
2025-06-04 12.29 12.29 12.14 12.16 0.0M
2025-06-03 12.10 12.28 12.08 12.28 0.0M
2025-06-02 11.96 12.06 11.84 12.06 0.0M
2025-05-30 11.91 12.01 11.91 11.95 0.0M
2025-05-29 12.20 12.20 11.87 11.88 0.0M
2025-05-28 12.02 12.15 12.00 12.14 0.0M
2025-05-27 11.55 12.01 11.53 12.01 0.0M
2025-05-26 11.50 11.54 11.50 11.54 0.0M
2025-05-23 11.69 11.69 11.54 11.55 0.0M
2025-05-22 11.66 11.71 11.59 11.71 0.0M
2025-05-21 11.54 11.75 11.53 11.67 0.0M
2025-05-20 11.43 11.66 11.43 11.61 0.0M
2025-05-19 11.41 11.46 11.29 11.46 0.0M
2025-05-16 11.45 11.46 11.37 11.44 0.0M
2025-05-15 11.45 11.46 11.41 11.46 0.0M
2025-05-14 11.40 11.43 11.33 11.43 0.0M
2025-05-13 11.41 11.44 11.38 11.41 0.0M
2025-05-12 11.16 11.46 11.16 11.46 0.0M
2025-05-09 11.23 11.23 11.05 11.17 0.0M
2025-05-08 10.97 11.24 10.97 11.24 0.0M
2025-05-07 10.76 10.92 10.71 10.92 0.0M
2025-05-06 10.83 10.84 10.76 10.81 0.0M
2025-05-05 10.78 10.88 10.73 10.86 0.0M
2025-05-02 10.70 10.81 10.69 10.81 0.0M
2025-04-30 10.57 10.61 10.51 10.57 0.0M
2025-04-29 10.49 10.56 10.49 10.56 0.0M
2025-04-28 10.58 10.59 10.43 10.43 0.0M
2025-04-25 10.57 10.57 10.48 10.55 0.0M
2025-04-24 10.25 10.52 10.14 10.52 0.0M
2025-04-23 10.21 10.38 10.21 10.29 0.0M
2025-04-22 9.97 10.13 9.94 10.09 0.0M
2025-04-17 10.14 10.35 10.09 10.35 0.0M
2025-04-16 10.32 10.33 10.11 10.11 0.0M
2025-04-15 10.49 10.54 10.35 10.40 0.0M
2025-04-14 10.42 10.67 10.39 10.52 0.0M
2025-04-11 10.04 10.45 9.82 10.45 0.0M
2025-04-10 10.42 10.43 9.91 10.12 0.0M
2025-04-09 9.29 10.41 9.28 10.41 0.0M
2025-04-08 10.25 10.25 9.48 9.48 0.0M
2025-04-07 10.59 10.59 10.20 10.29 0.0M
2025-04-04 10.29 10.93 10.03 10.61 0.0M
2025-04-03 11.60 11.60 10.10 10.40 0.0M
2025-04-02 11.67 11.69 11.63 11.67 0.0M
2025-04-01 11.52 11.61 11.52 11.59 0.0M
2025-03-31 11.42 11.50 11.40 11.48 0.0M
2025-03-28 11.64 11.70 11.41 11.41 0.0M
2025-03-27 11.59 11.77 11.59 11.62 0.0M
2025-03-26 11.75 11.78 11.63 11.65 0.0M
2025-03-25 11.80 11.82 11.71 11.76 0.0M
2025-03-24 11.57 11.84 11.57 11.82 0.0M
2025-03-21 11.46 11.60 11.41 11.59 0.0M
2025-03-20 11.58 11.58 11.44 11.45 0.0M
2025-03-19 11.57 11.60 11.50 11.58 0.0M
2025-03-18 11.70 11.70 11.55 11.56 0.0M
2025-03-17 11.63 11.71 11.63 11.67 0.0M
2025-03-14 11.49 11.61 11.49 11.61 0.0M
2025-03-13 11.56 11.62 11.47 11.48 0.0M
2025-03-12 11.38 11.57 11.38 11.57 0.0M
2025-03-11 11.23 11.37 11.23 11.37 0.0M
2025-03-10 11.43 11.49 11.28 11.29 0.0M
2025-03-07 11.27 11.40 11.26 11.40 0.0M
2025-03-06 11.08 11.29 11.08 11.29 0.0M
2025-03-05 11.26 11.26 11.05 11.10 0.0M
2025-03-04 11.48 11.48 11.32 11.32 0.0M
2025-03-03 11.56 11.65 11.52 11.55 0.0M
2025-02-28 11.53 11.61 11.51 11.60 0.0M
2025-02-27 11.36 11.56 11.35 11.56 0.0M
2025-02-26 11.39 11.40 11.33 11.37 0.0M
2025-02-25 11.40 11.41 11.34 11.34 0.0M
2025-02-24 11.16 11.42 11.16 11.42 0.0M
2025-02-21 11.27 11.31 11.23 11.23 0.0M
2025-02-20 11.23 11.30 11.23 11.23 0.0M
2025-02-19 11.00 11.17 11.00 11.16 0.0M
2025-02-18 10.95 11.04 10.94 11.01 0.0M
2025-02-17 10.91 10.93 10.91 10.92 0.0M
2025-02-14 10.97 11.00 10.89 10.90 0.0M
2025-02-13 10.86 11.02 10.86 11.02 0.0M
2025-02-12 10.95 10.95 10.86 10.86 0.0M
2025-02-11 11.05 11.13 10.96 10.96 0.0M
2025-02-10 11.12 11.13 11.04 11.05 0.0M
2025-02-07 11.16 11.23 11.13 11.18 0.0M
2025-02-06 11.23 11.30 11.14 11.14 0.0M
2025-02-05 11.14 11.22 11.12 11.22 0.0M
2025-02-04 11.11 11.19 11.03 11.16 0.0M
2025-02-03 11.32 11.32 11.10 11.14 0.0M
2025-01-31 11.17 11.22 11.07 11.22 0.0M
2025-01-30 11.12 11.15 10.81 11.14 0.0M
2025-01-29 11.10 11.14 11.10 11.14 0.0M
2025-01-28 11.05 11.11 11.05 11.11 0.0M
2025-01-27 11.06 11.06 10.93 10.99 0.0M
2025-01-24 11.02 11.10 10.98 11.02 0.0M
2025-01-23 10.92 11.06 10.92 11.06 0.0M
2025-01-22 10.94 10.95 10.88 10.93 0.0M
2025-01-21 10.96 11.01 10.93 10.94 0.0M
2025-01-20 11.03 11.03 10.91 10.95 0.0M
2025-01-17 10.98 11.07 10.98 11.06 0.0M
2025-01-16 11.03 11.03 10.96 10.97 0.0M
2025-01-15 10.85 11.02 10.84 11.02 0.0M
2025-01-14 10.99 11.02 10.84 10.86 0.0M
2025-01-13 10.90 11.01 10.84 11.01 0.0M
2025-01-10 11.06 11.06 10.87 10.89 0.0M
2025-01-09 11.04 11.05 11.03 11.05 0.0M
2025-01-08 10.91 11.05 10.91 11.01 0.0M
2025-01-07 11.02 11.02 10.91 10.93 0.0M
2025-01-06 11.17 11.17 11.01 11.06 0.0M
2025-01-03 11.25 11.27 11.15 11.20 0.0M
2025-01-02 11.09 11.29 11.09 11.25 0.0M