VanEck Emerging Markets HY Bond UCITS ETF USD A

HYEM
🏛️ 프랑스 →
113.47
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
2025-09-26 113.77 113.77 113.77 113.47 0.0M
2025-09-25 113.26 113.26 113.26 113.81 0.0M
2025-09-24 112.88 112.88 112.88 113.21 0.0M
2025-09-23 112.85 112.85 112.85 112.78 0.0M
2025-09-22 112.95 112.95 112.95 112.95 0.0M
2025-09-19 112.86 112.86 112.86 113.15 0.0M
2025-09-18 112.76 112.76 112.76 112.80 0.0M
2025-09-17 112.14 112.14 112.14 112.14 0.0M
2025-09-16 112.72 112.72 112.72 112.17 0.0M
2025-09-15 113.27 113.27 113.27 112.88 0.0M
2025-09-12 113.14 113.14 113.14 113.26 0.0M
2025-09-11 113.41 113.41 113.41 113.05 0.0M
2025-09-10 113.10 113.10 113.10 112.90 0.0M
2025-09-09 112.42 112.42 112.42 112.71 0.0M
2025-09-08 112.98 112.98 112.98 112.45 0.0M
2025-09-05 113.31 113.31 113.31 112.58 0.0M
2025-09-04 113.16 113.16 113.16 113.39 0.0M
2025-09-03 113.14 113.14 113.14 112.79 0.0M
2025-09-02 112.58 112.58 112.58 112.85 0.0M
2025-09-01 112.50 112.50 112.50 112.52 0.0M
2025-08-29 112.96 112.96 112.96 112.57 0.0M
2025-08-28 112.98 112.98 112.98 112.87 0.0M
2025-08-27 113.35 113.35 113.35 113.27 0.0M
2025-08-26 113.04 113.10 113.04 112.83 0.0M
2025-08-25 112.35 112.35 112.35 112.63 0.0M
2025-08-22 113.33 113.57 113.33 112.21 0.0M
2025-08-21 112.91 112.91 112.91 112.92 0.0M
2025-08-19 112.47 112.47 112.47 112.50 0.0M
2025-08-18 112.28 112.28 112.28 112.45 0.0M
2025-08-15 112.52 112.52 112.52 112.08 0.0M
2025-08-14 112.41 112.41 112.41 112.55 0.0M
2025-08-13 112.12 112.12 112.12 112.31 0.0M
2025-08-12 112.57 112.91 112.57 112.00 0.0M
2025-08-11 112.05 112.05 112.05 112.56 0.0M
2025-08-08 111.95 111.95 111.95 111.87 0.0M
2025-08-07 111.66 111.66 111.66 112.00 0.0M
2025-08-06 112.85 112.85 112.85 111.94 0.0M
2025-08-05 112.71 112.71 112.71 112.44 0.0M
2025-08-04 112.27 112.27 112.27 112.41 0.0M
2025-08-01 113.74 113.74 113.74 112.66 0.0M
2025-07-31 113.43 113.43 113.43 113.71 0.0M
2025-07-30 112.67 112.67 112.67 113.10 0.0M
2025-07-29 112.37 112.37 112.37 112.61 0.0M
2025-07-28 110.70 110.70 110.29 111.49 0.0M
2025-07-25 110.34 110.34 110.34 110.46 0.0M
2025-07-24 110.16 110.16 110.16 110.13 0.0M
2025-07-23 110.17 110.72 110.17 110.26 0.0M
2025-07-22 110.55 110.55 110.55 110.25 0.0M
2025-07-21 111.03 111.03 110.78 110.38 0.0M
2025-07-18 111.07 111.07 111.07 110.14 0.0M
2025-07-17 111.30 111.64 111.30 111.20 0.0M
2025-07-16 110.76 110.76 110.76 110.23 0.0M
2025-07-15 110.32 110.32 110.32 110.65 0.0M
2025-07-14 110.36 110.36 110.36 110.15 0.0M
2025-07-11 110.32 110.32 110.32 110.22 0.0M
2025-07-10 109.83 109.83 109.83 110.33 0.0M
2025-07-09 109.73 109.73 109.73 109.99 0.0M
2025-07-08 109.54 109.54 109.54 109.96 0.0M
2025-07-07 109.53 109.53 109.53 109.58 0.0M
2025-07-04 109.35 109.35 109.35 109.27 0.0M
2025-07-03 109.07 109.07 109.07 109.43 0.0M
2025-07-02 109.23 109.23 109.23 109.23 0.0M
2025-07-01 109.34 109.34 109.20 109.11 0.0M
2025-06-30 109.16 109.91 109.16 109.36 0.0M
2025-06-27 109.54 109.54 109.54 109.57 0.0M
2025-06-26 109.66 109.66 109.66 109.55 0.0M
2025-06-25 110.38 110.38 110.38 110.12 0.0M
2025-06-24 110.22 110.22 110.22 109.98 0.0M
2025-06-23 110.88 110.88 110.88 110.57 0.0M
2025-06-20 110.82 111.14 110.82 110.68 0.0M
2025-06-19 111.24 111.63 111.24 111.16 0.0M
2025-06-18 110.65 110.65 110.65 110.59 0.0M
2025-06-17 110.14 110.60 110.14 110.49 0.0M
2025-06-16 110.11 110.11 110.11 110.05 0.0M
2025-06-13 110.33 110.33 110.33 110.10 0.0M
2025-06-12 110.66 110.66 110.66 110.11 0.0M
2025-06-11 111.29 111.29 111.29 110.80 0.0M
2025-06-10 111.45 111.45 111.45 111.24 0.0M
2025-06-09 111.07 111.07 111.07 111.17 0.0M
2025-06-06 111.02 111.02 111.02 111.29 0.0M
2025-06-05 111.16 111.16 111.16 110.70 0.0M
2025-06-04 111.34 111.34 111.34 111.04 0.0M
2025-06-03 110.75 110.75 110.75 111.15 0.0M
2025-06-02 110.96 110.96 110.96 110.55 0.0M
2025-05-30 111.62 111.62 111.62 111.57 0.0M
2025-05-29 112.10 112.60 112.10 111.37 0.0M
2025-05-28 111.79 111.79 111.79 111.83 0.0M
2025-05-27 111.15 111.71 111.15 111.57 0.0M
2025-05-26 110.70 110.70 110.70 111.00 0.0M
2025-05-23 111.67 111.67 111.67 111.32 0.0M
2025-05-22 111.58 111.58 111.58 111.83 0.0M
2025-05-21 111.61 111.61 111.61 111.44 0.0M
2025-05-20 112.19 112.19 112.19 112.18 0.0M
2025-05-19 112.69 112.69 112.69 112.08 0.0M
2025-05-16 112.61 113.40 112.61 113.19 0.0M
2025-05-15 112.46 112.93 112.46 112.70 0.0M
2025-05-14 112.57 112.57 112.57 112.39 0.0M
2025-05-13 113.62 113.62 113.62 112.76 0.0M
2025-05-12 111.99 111.99 111.99 113.03 0.0M
2025-05-09 111.23 111.23 110.85 111.01 0.0M
2025-05-08 110.79 110.79 110.79 110.81 0.0M
2025-05-07 109.72 109.72 109.43 109.95 0.0M
2025-05-06 109.97 109.97 109.97 109.84 0.0M
2025-05-05 110.19 110.19 110.19 110.01 0.0M
2025-05-02 109.69 109.69 109.69 109.96 0.0M
2025-04-30 109.93 109.93 109.93 110.23 0.0M
2025-04-29 109.82 109.82 109.82 109.67 0.0M
2025-04-28 110.24 110.24 110.24 109.91 0.0M
2025-04-25 109.89 109.89 109.89 109.89 0.0M
2025-04-24 109.56 109.56 109.56 109.47 0.0M
2025-04-23 108.77 108.77 108.77 109.28 0.0M
2025-04-22 107.72 107.72 107.72 107.72 0.0M
2025-04-17 108.48 108.48 108.48 108.81 0.0M
2025-04-16 108.58 108.58 108.58 108.39 0.0M
2025-04-15 108.70 108.70 108.70 108.78 0.0M
2025-04-14 108.03 108.03 105.99 108.01 0.0M
2025-04-11 108.37 108.37 108.37 106.94 0.0M
2025-04-10 111.69 111.69 111.69 109.56 0.0M
2025-04-09 109.48 109.48 109.48 109.48 0.0M
2025-04-08 112.39 112.39 112.39 112.39 0.0M
2025-04-07 111.13 111.13 111.13 111.13 0.0M
2025-04-04 113.59 113.59 113.10 113.27 0.0M
2025-04-03 114.71 114.71 113.21 113.18 0.0M
2025-04-02 116.75 116.75 116.75 116.00 0.0M
2025-04-01 116.54 116.54 116.54 116.70 0.0M
2025-03-31 116.29 116.29 116.29 116.42 0.0M
2025-03-28 116.88 116.88 116.88 116.41 0.0M
2025-03-27 117.19 117.19 117.19 116.75 0.0M
2025-03-26 117.00 117.00 117.00 116.87 0.0M
2025-03-25 116.80 116.80 116.80 116.80 0.0M
2025-03-24 116.21 116.21 116.21 116.74 0.0M
2025-03-21 116.40 116.40 116.40 116.55 0.0M
2025-03-20 115.87 115.87 115.87 116.23 0.0M
2025-03-19 115.46 115.46 115.46 115.66 0.0M
2025-03-18 115.07 115.07 115.07 115.23 0.0M
2025-03-17 115.79 115.79 115.79 114.82 0.0M
2025-03-14 116.16 116.16 116.16 115.74 0.0M
2025-03-13 115.91 115.91 115.91 115.92 0.0M
2025-03-12 115.47 115.47 115.47 115.28 0.0M
2025-03-11 115.69 115.69 115.69 115.28 0.0M
2025-03-10 116.52 116.52 116.52 116.37 0.0M
2025-03-07 116.85 116.85 115.74 116.19 0.0M
2025-03-06 116.86 116.86 116.86 116.46 0.0M
2025-03-05 116.55 116.55 116.55 116.67 0.0M
2025-03-04 120.43 120.43 119.70 119.73 0.0M
2025-03-03 121.73 121.73 121.73 120.44 0.0M
2025-02-28 121.34 121.34 121.34 121.41 0.0M
2025-02-27 120.40 120.40 120.40 120.87 0.0M
2025-02-26 120.04 120.04 120.04 120.00 0.0M
2025-02-25 120.39 120.39 119.53 120.47 0.0M
2025-02-24 120.01 120.01 120.01 120.28 0.0M
2025-02-21 119.93 119.93 119.93 120.46 0.0M
2025-02-20 120.52 120.52 120.52 120.08 0.0M
2025-02-19 120.30 120.30 120.30 120.68 0.0M
2025-02-18 120.09 120.09 120.09 120.11 0.0M
2025-02-17 119.99 119.99 119.99 119.98 0.0M
2025-02-14 119.94 119.94 119.94 119.69 0.0M
2025-02-13 120.11 120.11 120.11 120.08 0.0M
2025-02-12 120.61 120.61 120.61 120.77 0.0M
2025-02-11 121.47 121.47 121.47 121.20 0.0M
2025-02-10 121.33 121.33 121.33 121.17 0.0M
2025-02-07 119.99 120.15 120.15 120.15 0.0M
2025-02-06 120.49 120.57 120.42 120.57 0.0M
2025-02-05 119.90 119.90 119.90 119.90 0.0M