Global X MSCI Vietnam ETF (VNAM)

VNAM
🏛️ 미국 →
22.58
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
2022-12-30 14.84 14.84 14.68 14.75 0.0M
2022-12-29 14.70 14.86 14.70 14.82 0.0M
2022-12-28 14.98 15.03 14.95 14.95 0.0M
2022-12-27 14.88 15.00 14.88 14.93 0.0M
2022-12-23 15.18 15.18 15.18 15.18 0.0M
2022-12-22 15.18 15.18 14.98 15.08 0.0M
2022-12-21 15.20 15.25 15.19 15.22 0.0M
2022-12-20 15.21 15.31 14.95 15.20 0.0M
2022-12-19 15.45 15.53 15.36 15.36 0.0M
2022-12-16 15.71 15.81 15.71 15.81 0.0M
2022-12-15 15.91 15.93 15.73 15.80 0.0M
2022-12-14 16.01 16.03 15.94 15.94 0.0M
2022-12-13 15.86 16.12 15.86 15.96 0.0M
2022-12-12 16.00 16.00 15.21 15.63 0.0M
2022-12-09 16.07 16.17 16.02 16.03 0.0M
2022-12-08 15.88 16.00 15.88 15.93 0.0M
2022-12-07 15.84 15.85 15.74 15.74 0.0M
2022-12-06 15.72 15.76 15.63 15.63 0.0M
2022-12-05 16.36 16.60 16.32 16.38 0.0M
2022-12-02 16.00 16.36 15.93 16.03 0.0M
2022-12-01 15.16 15.16 15.08 15.16 0.0M
2022-11-30 15.31 15.63 15.27 15.62 0.0M
2022-11-29 14.98 14.99 14.91 14.99 0.0M
2022-11-28 14.40 14.65 14.38 14.44 0.0M
2022-11-25 13.78 14.20 13.78 14.01 0.0M
2022-11-23 13.51 13.55 13.28 13.28 0.0M
2022-11-22 13.41 13.52 13.41 13.44 0.0M
2022-11-21 13.62 13.69 13.54 13.69 0.0M
2022-11-18 13.84 13.90 13.84 13.85 0.0M
2022-11-17 13.69 13.80 13.60 13.80 0.0M
2022-11-16 13.32 13.70 13.32 13.58 0.0M
2022-11-15 12.90 13.00 12.90 12.92 0.0M
2022-11-14 13.33 13.40 13.26 13.26 0.0M
2022-11-11 13.34 13.54 13.32 13.40 0.0M
2022-11-10 13.26 13.75 13.26 13.37 0.0M
2022-11-09 13.74 13.87 13.65 13.70 0.0M
2022-11-08 13.93 14.10 13.93 14.01 0.0M
2022-11-07 13.88 13.89 13.73 13.76 0.0M
2022-11-04 14.37 14.37 14.16 14.23 0.0M
2022-11-03 14.47 14.47 14.38 14.41 0.0M
2022-11-02 14.68 14.85 14.58 14.58 0.0M
2022-11-01 14.79 14.82 14.68 14.68 0.0M
2022-10-31 14.78 14.96 14.78 14.87 0.0M
2022-10-28 14.89 15.28 14.89 15.05 0.0M
2022-10-27 15.00 15.12 15.00 15.01 0.0M
2022-10-26 14.67 14.67 14.48 14.48 0.0M
2022-10-25 14.47 14.51 14.39 14.51 0.0M
2022-10-24 14.70 14.70 14.29 14.39 0.0M
2022-10-21 14.93 15.09 14.89 15.08 0.0M
2022-10-20 15.73 15.83 15.66 15.66 0.0M
2022-10-19 15.83 16.10 15.80 15.84 0.0M
2022-10-18 16.03 16.22 16.00 16.08 0.0M
2022-10-17 15.99 16.20 15.94 16.16 0.0M
2022-10-14 16.18 16.19 15.98 15.98 0.0M
2022-10-13 15.91 16.29 15.89 16.27 0.0M
2022-10-12 15.88 16.00 15.88 15.93 0.0M
2022-10-11 15.54 15.55 15.51 15.52 0.0M
2022-10-10 15.99 16.10 15.93 16.10 0.0M
2022-10-07 15.96 15.96 15.81 15.84 0.0M
2022-10-06 16.36 16.36 16.36 16.36 0.0M
2022-10-05 16.85 16.99 16.85 16.99 0.0M
2022-10-04 16.72 16.78 16.68 16.68 0.0M
2022-10-03 16.75 16.88 16.72 16.80 0.0M
2022-09-30 17.39 17.69 17.28 17.47 0.0M
2022-09-29 17.39 17.39 17.16 17.26 0.0M
2022-09-28 17.95 17.95 17.95 17.95 0.0M
2022-09-27 18.01 18.05 17.92 17.97 0.0M
2022-09-26 18.21 18.60 18.11 18.11 0.0M
2022-09-23 18.51 18.63 18.37 18.37 0.0M
2022-09-22 18.90 18.90 18.79 18.79 0.0M
2022-09-21 18.75 18.76 18.60 18.60 0.0M
2022-09-20 18.90 18.90 18.76 18.76 0.0M
2022-09-19 18.82 18.82 18.81 18.81 0.0M
2022-09-16 19.06 19.14 19.05 19.14 0.0M
2022-09-15 19.56 19.56 19.24 19.41 0.0M
2022-09-14 19.47 19.48 19.30 19.30 0.0M
2022-09-13 19.54 19.54 19.23 19.33 0.0M
2022-09-12 19.81 19.98 19.81 19.91 0.0M
2022-09-09 19.71 19.87 19.71 19.77 0.0M
2022-09-08 19.43 19.61 19.43 19.52 0.0M
2022-09-07 19.48 19.62 19.41 19.62 0.0M
2022-09-06 20.01 20.25 19.90 19.90 0.0M
2022-09-02 20.17 20.17 20.02 20.02 0.0M
2022-09-01 20.01 20.07 19.98 20.07 0.0M
2022-08-31 20.10 20.24 20.00 20.17 0.0M
2022-08-30 20.05 20.05 19.92 19.97 0.0M
2022-08-29 20.13 20.15 20.06 20.06 0.0M
2022-08-26 20.32 20.38 20.06 20.06 0.0M
2022-08-25 20.60 20.64 20.56 20.60 0.0M
2022-08-24 20.37 20.38 20.33 20.34 0.0M
2022-08-23 20.15 20.39 20.14 20.20 0.0M
2022-08-22 19.82 19.88 19.82 19.84 0.0M
2022-08-19 20.19 20.20 20.00 20.00 0.0M
2022-08-18 20.45 20.45 20.31 20.31 0.0M
2022-08-17 20.27 20.53 20.27 20.44 0.0M
2022-08-16 20.37 20.37 20.31 20.32 0.0M
2022-08-15 20.38 20.53 20.33 20.33 0.0M
2022-08-12 20.14 20.39 20.14 20.39 0.0M
2022-08-11 20.13 20.14 19.94 19.94 0.0M
2022-08-10 20.11 20.32 20.07 20.23 0.0M
2022-08-09 19.99 20.09 19.94 19.94 0.0M
2022-08-08 19.90 20.04 19.90 19.94 0.0M
2022-08-05 19.98 19.98 19.86 19.86 0.0M
2022-08-04 19.76 19.79 19.76 19.79 0.0M
2022-08-03 19.77 19.99 19.77 19.91 0.0M
2022-08-02 19.61 19.92 19.61 19.68 0.0M
2022-08-01 19.55 19.55 19.55 19.55 0.0M
2022-07-29 19.13 19.13 19.13 19.13 0.0M
2022-07-28 19.04 19.22 19.04 19.22 0.0M
2022-07-27 18.93 18.93 18.93 18.93 0.0M
2022-07-26 18.63 18.63 18.63 18.63 0.0M
2022-07-25 18.74 18.84 18.74 18.84 0.0M
2022-07-22 18.97 18.97 18.76 18.76 0.0M
2022-07-21 19.02 19.02 19.02 19.02 0.0M
2022-07-20 19.00 19.00 18.98 18.98 0.0M
2022-07-19 18.78 18.78 18.78 18.78 0.0M
2022-07-18 18.73 18.73 18.55 18.55 0.0M
2022-07-15 18.80 18.83 18.80 18.83 0.0M
2022-07-14 18.51 18.62 18.51 18.62 0.0M
2022-07-13 18.44 18.44 18.44 18.44 0.0M
2022-07-12 18.61 18.61 18.61 18.61 0.0M
2022-07-11 18.37 18.37 18.33 18.33 0.0M
2022-07-08 18.61 18.62 18.47 18.54 0.0M
2022-07-07 18.39 18.39 18.28 18.36 0.0M
2022-07-06 18.21 18.21 17.98 17.99 0.0M
2022-07-05 18.46 18.49 18.38 18.44 0.0M
2022-07-01 19.13 19.13 19.13 19.13 0.0M
2022-06-30 18.95 18.95 18.95 18.95 0.0M
2022-06-29 19.25 19.26 19.25 19.26 0.0M
2022-06-28 19.26 19.26 19.26 19.26 0.0M
2022-06-27 19.28 19.28 19.21 19.21 0.0M
2022-06-24 19.01 19.22 19.01 19.13 0.0M
2022-06-23 18.97 19.01 18.97 19.01 0.0M
2022-06-22 18.66 18.78 18.42 18.75 0.0M
2022-06-21 18.92 19.00 18.50 18.50 0.0M
2022-06-17 19.48 19.51 19.48 19.51 0.0M
2022-06-16 19.73 19.73 19.34 19.58 0.0M
2022-06-15 19.54 19.54 19.54 19.54 0.0M
2022-06-14 19.78 19.81 19.72 19.76 0.0M
2022-06-13 19.70 20.08 19.44 19.44 0.0M
2022-06-10 20.51 20.63 20.47 20.63 0.0M
2022-06-09 21.15 21.15 20.96 20.96 0.0M
2022-06-08 21.09 21.10 20.95 20.96 0.0M
2022-06-07 20.78 20.90 20.78 20.88 0.0M
2022-06-06 20.83 20.90 20.70 20.70 0.0M
2022-06-03 20.74 20.74 20.68 20.68 0.0M
2022-06-02 20.87 20.87 20.72 20.85 0.0M
2022-06-01 21.06 21.11 21.06 21.11 0.0M
2022-05-31 20.94 21.10 20.94 20.98 0.0M
2022-05-27 20.81 21.05 20.81 20.95 0.0M
2022-05-26 20.64 20.86 20.64 20.77 0.0M
2022-05-25 20.66 20.71 20.66 20.71 0.0M
2022-05-24 20.15 20.15 20.15 20.15 0.0M
2022-05-23 20.09 20.14 19.94 20.14 0.0M
2022-05-20 20.43 20.43 20.14 20.20 0.0M
2022-05-19 20.40 20.40 20.40 20.40 0.0M
2022-05-18 20.28 20.28 20.03 20.18 0.0M
2022-05-17 20.15 20.42 20.15 20.37 0.0M
2022-05-16 19.19 19.19 19.19 19.19 0.0M
2022-05-13 19.50 19.57 19.50 19.57 0.0M
2022-05-12 20.07 20.13 20.07 20.12 0.0M
2022-05-11 21.27 21.27 21.26 21.26 0.0M
2022-05-10 21.45 21.45 21.27 21.27 0.0M
2022-05-09 20.96 21.03 20.75 20.75 0.0M
2022-05-06 21.81 21.86 21.81 21.86 0.0M
2022-05-05 22.21 22.21 22.21 22.21 0.0M
2022-05-04 22.15 22.35 22.15 22.34 0.0M
2022-05-03 22.53 22.82 22.53 22.82 0.0M
2022-05-02 22.45 22.47 22.45 22.47 0.0M
2022-04-29 22.53 22.53 22.46 22.46 0.0M
2022-04-28 22.23 22.34 22.23 22.28 0.0M
2022-04-27 22.40 22.41 22.40 22.40 0.0M
2022-04-26 22.00 22.01 21.98 21.98 0.0M
2022-04-25 21.55 21.68 21.45 21.54 0.0M
2022-04-22 22.81 22.81 22.61 22.65 0.0M
2022-04-21 22.66 22.78 22.66 22.78 0.0M
2022-04-20 23.11 23.18 22.98 22.98 0.0M
2022-04-19 23.54 23.58 23.40 23.40 0.0M
2022-04-18 24.00 24.03 23.84 23.84 0.0M
2022-04-14 24.69 24.69 24.48 24.48 0.0M
2022-04-13 24.66 24.66 24.58 24.58 0.0M
2022-04-12 24.65 24.65 24.52 24.52 0.0M
2022-04-11 24.76 24.76 24.76 24.76 0.0M
2022-04-08 24.98 24.98 24.75 24.75 0.0M
2022-04-07 25.25 25.25 25.22 25.22 0.0M
2022-04-06 25.38 25.54 25.35 25.39 0.0M
2022-04-05 25.62 25.62 25.55 25.55 0.0M
2022-04-04 25.49 25.79 25.49 25.60 0.0M
2022-04-01 25.34 25.46 25.30 25.30 0.0M
2022-03-31 25.06 25.06 24.84 24.84 0.0M
2022-03-30 25.15 25.24 25.15 25.24 0.0M
2022-03-29 25.36 25.47 25.36 25.47 0.0M
2022-03-28 25.30 25.32 25.30 25.32 0.0M
2022-03-25 25.61 25.61 25.48 25.48 0.0M
2022-03-24 25.64 25.64 25.60 25.60 0.0M
2022-03-23 25.51 25.57 25.51 25.57 0.0M
2022-03-22 25.48 25.67 25.48 25.67 0.0M
2022-03-21 25.32 25.32 25.32 25.32 0.0M
2022-03-18 25.05 25.16 24.90 24.90 0.0M
2022-03-17 24.85 24.85 24.69 24.71 0.0M
2022-03-16 24.68 25.18 24.68 25.18 0.0M
2022-03-15 24.51 24.85 24.50 24.61 0.0M
2022-03-14 24.44 24.64 24.38 24.38 0.0M
2022-03-11 24.97 25.10 24.68 24.68 0.0M
2022-03-10 25.24 25.24 25.03 25.03 0.1M
2022-03-09 25.69 25.69 25.54 25.54 0.0M
2022-03-08 25.23 25.52 25.23 25.49 0.1M
2022-03-07 25.64 25.91 25.57 25.57 0.0M
2022-03-04 25.76 25.77 25.57 25.57 0.0M
2022-03-03 25.64 25.64 25.64 25.64 0.0M
2022-03-02 25.62 25.62 25.55 25.55 0.0M
2022-03-01 25.57 25.57 25.19 25.45 0.0M
2022-02-28 25.46 25.60 25.46 25.60 0.0M
2022-02-25 25.64 25.64 25.59 25.59 0.0M
2022-02-24 25.48 25.81 25.48 25.81 0.0M
2022-02-23 25.60 25.60 25.60 25.60 0.0M
2022-02-22 25.58 25.79 25.58 25.59 0.0M
2022-02-18 25.77 25.77 25.71 25.71 0.0M
2022-02-17 25.75 25.75 25.75 25.75 0.0M
2022-02-16 25.56 25.68 25.55 25.68 0.0M
2022-02-15 25.61 25.86 25.61 25.67 0.0M
2022-02-14 25.28 25.28 25.13 25.22 0.0M
2022-02-11 25.77 25.80 25.56 25.56 0.0M
2022-02-10 25.71 25.93 25.71 25.93 0.0M
2022-02-09 25.69 26.00 25.65 25.92 0.1M
2022-02-08 25.50 25.50 25.50 25.50 0.0M
2022-02-07 25.55 25.57 25.40 25.45 0.0M
2022-02-04 25.24 25.43 25.24 25.43 0.0M
2022-02-03 25.43 25.43 25.34 25.34 0.0M
2022-02-02 25.49 25.52 25.46 25.52 0.0M
2022-02-01 25.47 25.68 25.47 25.51 0.0M
2022-01-31 25.00 25.65 25.00 25.47 0.0M
2022-01-28 25.25 25.33 25.05 25.33 0.0M
2022-01-27 25.24 25.39 25.22 25.22 0.0M
2022-01-26 25.80 25.80 25.27 25.27 0.0M
2022-01-25 25.12 25.23 25.11 25.11 0.0M
2022-01-24 24.48 24.48 24.01 24.22 0.0M
2022-01-21 25.23 25.32 25.23 25.32 0.0M
2022-01-20 25.46 25.46 25.31 25.31 0.0M
2022-01-19 25.20 25.31 25.16 25.16 0.0M
2022-01-18 25.61 25.61 24.88 24.94 0.0M
2022-01-14 26.31 26.45 26.31 26.45 0.1M
2022-01-13 26.39 26.44 26.39 26.44 0.0M
2022-01-12 26.83 26.83 26.83 26.83 0.0M
2022-01-11 26.96 27.01 26.57 26.57 0.1M
2022-01-10 27.05 27.05 26.79 26.95 0.0M
2022-01-07 27.47 27.47 27.34 27.45 0.1M
2022-01-06 27.46 27.47 27.32 27.32 0.0M
2022-01-05 27.19 27.47 27.19 27.29 0.0M
2022-01-04 27.31 27.32 27.20 27.20 0.0M
2022-01-03 26.76 26.76 26.71 26.71 0.0M