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
2024-12-31 15.20 15.21 15.12 15.14 0.0M
2024-12-30 15.05 15.20 15.00 15.17 0.0M
2024-12-27 15.37 15.38 15.33 15.37 0.0M
2024-12-26 15.39 15.56 15.39 15.53 0.0M
2024-12-24 15.32 15.41 15.28 15.41 0.0M
2024-12-23 15.35 15.42 15.30 15.37 0.0M
2024-12-20 15.50 15.53 15.45 15.45 0.0M
2024-12-19 15.45 15.45 15.33 15.34 0.0M
2024-12-18 15.57 15.57 15.30 15.30 0.0M
2024-12-17 15.75 15.75 15.46 15.52 0.0M
2024-12-16 15.51 15.55 15.51 15.55 0.0M
2024-12-13 15.46 15.53 15.46 15.50 0.0M
2024-12-12 15.60 15.61 15.52 15.52 0.0M
2024-12-11 15.72 15.76 15.70 15.70 0.0M
2024-12-10 15.64 15.66 15.64 15.66 0.0M
2024-12-09 15.76 15.83 15.65 15.73 0.0M
2024-12-06 15.69 15.73 15.60 15.61 0.0M
2024-12-05 15.65 15.74 15.65 15.72 0.0M
2024-12-04 15.24 15.25 15.17 15.21 0.0M
2024-12-03 15.34 15.36 15.30 15.35 0.0M
2024-12-02 15.42 15.46 15.30 15.46 0.0M
2024-11-29 15.45 15.53 15.45 15.53 0.0M
2024-11-27 15.40 15.43 15.30 15.34 0.0M
2024-11-26 15.37 15.65 15.37 15.45 0.0M
2024-11-25 15.31 15.40 15.31 15.34 0.0M
2024-11-22 15.17 15.26 15.17 15.21 0.0M
2024-11-21 15.29 15.29 15.29 15.29 0.0M
2024-11-20 15.11 15.15 15.06 15.11 0.0M
2024-11-19 14.97 15.00 14.96 14.96 0.0M
2024-11-18 15.12 15.19 15.10 15.19 0.0M
2024-11-15 15.13 15.14 15.02 15.03 0.0M
2024-11-14 15.37 15.37 15.16 15.30 0.0M
2024-11-13 15.50 15.60 15.46 15.50 0.0M
2024-11-12 15.65 15.65 15.48 15.51 0.0M
2024-11-11 15.67 15.70 15.58 15.60 0.0M
2024-11-08 15.64 15.64 15.50 15.53 0.0M
2024-11-07 15.63 15.85 15.63 15.83 0.0M
2024-11-06 15.76 15.80 15.68 15.78 0.0M
2024-11-05 15.55 15.55 15.53 15.55 0.0M
2024-11-04 15.61 15.61 15.56 15.56 0.0M
2024-11-01 15.68 15.69 15.68 15.69 0.0M
2024-10-31 15.77 15.80 15.71 15.77 0.0M
2024-10-30 15.79 15.79 15.67 15.72 0.0M
2024-10-29 15.85 15.87 15.80 15.84 0.0M
2024-10-28 15.78 15.80 15.68 15.73 0.0M
2024-10-25 15.76 15.76 15.66 15.66 0.0M
2024-10-24 15.81 15.81 15.70 15.77 0.0M
2024-10-23 15.89 15.91 15.84 15.84 0.0M
2024-10-22 15.96 16.00 15.88 15.96 0.0M
2024-10-21 16.15 16.15 16.03 16.12 0.0M
2024-10-18 16.19 16.20 16.15 16.15 0.0M
2024-10-17 16.32 16.32 16.27 16.27 0.0M
2024-10-16 16.27 16.31 16.25 16.25 0.0M
2024-10-15 16.30 16.30 16.18 16.21 0.0M
2024-10-14 16.57 16.57 16.49 16.53 0.0M
2024-10-11 16.53 16.67 16.45 16.67 0.0M
2024-10-10 16.41 16.45 16.41 16.45 0.0M
2024-10-09 16.48 16.50 16.48 16.50 0.0M
2024-10-08 16.28 16.31 16.22 16.30 0.0M
2024-10-07 16.31 16.31 16.22 16.27 0.0M
2024-10-04 16.35 16.35 16.13 16.27 0.0M
2024-10-03 16.36 16.60 16.35 16.38 0.0M
2024-10-02 16.66 16.66 16.60 16.62 0.0M
2024-10-01 16.72 16.84 16.72 16.77 0.0M
2024-09-30 16.68 16.71 16.60 16.61 0.0M
2024-09-27 16.81 16.81 16.71 16.71 0.0M
2024-09-26 16.76 16.89 16.60 16.81 0.0M
2024-09-25 16.69 16.81 16.65 16.68 0.0M
2024-09-24 16.58 16.75 16.58 16.67 0.0M
2024-09-23 16.43 16.48 16.41 16.46 0.0M
2024-09-20 16.42 16.44 16.37 16.44 0.0M
2024-09-19 16.57 16.57 16.51 16.57 0.0M
2024-09-18 16.42 16.43 16.28 16.33 0.0M
2024-09-17 16.38 16.38 16.25 16.36 0.0M
2024-09-16 16.09 16.09 16.01 16.05 0.0M
2024-09-13 16.22 16.23 16.18 16.23 0.0M
2024-09-12 16.21 16.25 16.19 16.25 0.0M
2024-09-11 16.23 16.28 16.23 16.28 0.0M
2024-09-10 16.19 16.26 16.19 16.25 0.0M
2024-09-09 16.41 16.48 16.41 16.48 0.0M
2024-09-06 16.44 16.44 16.41 16.41 0.0M
2024-09-05 16.31 16.39 16.31 16.39 0.0M
2024-09-04 16.33 16.46 16.30 16.37 0.0M
2024-09-03 16.30 16.30 16.12 16.15 0.0M
2024-08-30 16.35 16.35 16.35 16.35 0.0M
2024-08-29 16.34 16.42 16.34 16.37 0.0M
2024-08-28 16.39 16.39 16.28 16.29 0.0M
2024-08-27 16.50 16.50 16.41 16.46 0.0M
2024-08-26 16.34 16.34 16.31 16.31 0.0M
2024-08-23 16.49 16.49 16.39 16.42 0.0M
2024-08-22 16.35 16.35 16.18 16.18 0.0M
2024-08-21 16.42 16.42 16.42 16.42 0.0M
2024-08-20 16.30 16.36 16.20 16.21 0.0M
2024-08-19 16.01 16.20 15.97 16.20 0.0M
2024-08-16 15.76 15.95 15.76 15.84 0.0M
2024-08-15 15.52 15.59 15.52 15.57 0.0M
2024-08-14 15.47 15.60 15.47 15.55 0.0M
2024-08-13 15.47 15.60 15.47 15.60 0.0M
2024-08-12 15.52 15.57 15.52 15.57 0.0M
2024-08-09 15.51 15.56 15.51 15.56 0.0M
2024-08-08 15.53 15.56 15.53 15.56 0.0M
2024-08-07 15.53 15.55 15.26 15.26 0.0M
2024-08-06 15.18 15.29 15.10 15.20 0.0M
2024-08-05 14.74 15.50 14.50 15.09 0.0M
2024-08-02 15.50 15.58 15.31 15.44 0.0M
2024-08-01 15.55 15.55 15.31 15.31 0.0M
2024-07-31 15.78 15.88 15.77 15.83 0.0M
2024-07-30 15.77 15.77 15.61 15.67 0.0M
2024-07-29 15.81 15.81 15.69 15.77 0.0M
2024-07-26 15.80 15.82 15.72 15.82 0.0M
2024-07-25 15.55 15.65 15.55 15.63 0.0M
2024-07-24 15.68 15.68 15.56 15.56 0.0M
2024-07-23 15.81 15.81 15.66 15.66 0.0M
2024-07-22 15.90 15.90 15.86 15.86 0.0M
2024-07-19 15.91 16.00 15.80 15.82 0.0M
2024-07-18 15.97 16.01 15.86 15.86 0.0M
2024-07-17 16.02 16.02 15.81 15.85 0.0M
2024-07-16 16.23 16.24 16.23 16.24 0.0M
2024-07-15 16.26 16.30 16.20 16.20 0.0M
2024-07-12 16.34 16.35 16.30 16.33 0.0M
2024-07-11 16.35 16.38 16.30 16.34 0.0M
2024-07-10 16.40 16.40 16.31 16.39 0.0M
2024-07-09 16.41 16.41 16.30 16.33 0.0M
2024-07-08 16.40 16.40 16.22 16.22 0.0M
2024-07-05 16.28 16.28 16.17 16.26 0.0M
2024-07-03 16.40 16.40 16.24 16.38 0.0M
2024-07-02 16.12 16.36 16.12 16.36 0.0M
2024-07-01 15.90 16.06 15.90 16.06 0.0M
2024-06-28 15.95 15.95 15.87 15.88 0.0M
2024-06-27 16.02 16.10 16.02 16.07 0.0M
2024-06-26 16.00 16.14 16.00 16.05 0.0M
2024-06-25 16.13 16.18 16.13 16.17 0.0M
2024-06-24 16.10 16.22 15.96 16.11 0.0M
2024-06-21 16.37 16.41 16.33 16.38 0.0M
2024-06-20 16.28 16.50 16.14 16.38 0.0M
2024-06-18 16.62 16.70 16.62 16.70 0.0M
2024-06-17 16.40 16.61 16.40 16.61 0.0M
2024-06-14 16.59 16.62 16.59 16.59 0.0M
2024-06-13 16.83 16.90 16.83 16.88 0.0M
2024-06-12 16.83 17.00 16.83 16.95 0.0M
2024-06-11 16.60 16.67 16.60 16.67 0.0M
2024-06-10 16.71 16.95 16.71 16.87 0.0M
2024-06-07 16.76 16.80 16.70 16.76 0.0M
2024-06-06 16.78 16.86 16.78 16.86 0.0M
2024-06-05 16.90 16.96 16.90 16.92 0.0M
2024-06-04 16.85 16.85 16.80 16.83 0.0M
2024-06-03 16.78 16.80 16.78 16.80 0.0M
2024-05-31 16.54 16.54 16.27 16.46 0.0M
2024-05-30 16.67 16.67 16.55 16.59 0.0M
2024-05-29 16.64 16.66 16.59 16.62 0.0M
2024-05-28 16.69 16.89 16.69 16.77 0.0M
2024-05-24 16.59 16.67 16.54 16.54 0.0M
2024-05-23 16.93 16.93 16.80 16.85 0.0M
2024-05-22 16.79 16.79 16.68 16.68 0.0M
2024-05-21 16.84 16.91 16.80 16.80 0.0M
2024-05-20 16.92 16.96 16.82 16.88 0.0M
2024-05-17 16.83 17.00 16.83 16.92 0.0M
2024-05-16 16.76 16.84 16.66 16.76 0.0M
2024-05-15 16.57 16.72 16.57 16.72 0.0M
2024-05-14 16.39 16.50 16.39 16.46 0.0M
2024-05-13 16.39 16.47 16.38 16.42 0.0M
2024-05-10 16.45 16.45 16.36 16.36 0.0M
2024-05-09 16.51 16.56 16.51 16.51 0.0M
2024-05-08 16.58 16.63 16.58 16.61 0.0M
2024-05-07 16.42 16.56 16.42 16.55 0.0M
2024-05-06 16.47 16.49 16.40 16.49 0.0M
2024-05-03 16.17 16.23 16.06 16.20 0.0M
2024-05-02 16.08 16.18 16.08 16.16 0.0M
2024-05-01 16.03 16.04 15.98 16.00 0.0M
2024-04-30 16.07 16.09 15.94 15.96 0.0M
2024-04-29 15.99 16.16 15.99 16.07 0.0M
2024-04-26 15.89 16.09 15.89 16.07 0.1M
2024-04-25 15.79 16.00 15.79 15.95 0.0M
2024-04-24 15.88 15.89 15.88 15.88 0.0M
2024-04-23 15.49 15.54 15.35 15.51 0.0M
2024-04-22 15.59 15.80 15.59 15.80 0.0M
2024-04-19 15.39 15.53 15.38 15.40 0.0M
2024-04-18 15.80 15.84 15.75 15.78 0.0M
2024-04-17 15.90 15.90 15.69 15.69 0.0M
2024-04-16 16.11 16.21 16.01 16.01 0.0M
2024-04-15 16.50 16.60 16.20 16.25 0.1M
2024-04-12 17.49 17.49 17.22 17.23 0.0M
2024-04-11 17.30 17.30 17.15 17.24 0.0M
2024-04-10 17.10 17.22 17.10 17.15 0.0M
2024-04-09 17.42 17.45 17.16 17.41 0.0M
2024-04-08 17.24 17.24 17.16 17.16 0.0M
2024-04-05 17.25 17.31 17.20 17.28 0.0M
2024-04-04 17.50 17.50 17.36 17.36 0.0M
2024-04-03 17.57 17.57 17.39 17.49 0.0M
2024-04-02 17.65 17.77 17.65 17.75 0.0M
2024-04-01 17.75 17.75 17.58 17.65 0.0M
2024-03-28 17.86 17.93 17.81 17.86 0.0M
2024-03-27 17.80 17.80 17.77 17.77 0.0M
2024-03-26 17.79 17.80 17.75 17.79 0.0M
2024-03-25 17.70 17.70 17.53 17.53 0.0M
2024-03-22 17.82 17.84 17.71 17.76 0.0M
2024-03-21 17.84 17.84 17.65 17.73 0.0M
2024-03-20 17.48 17.58 17.48 17.54 0.0M
2024-03-19 17.33 17.40 17.31 17.36 0.0M
2024-03-18 17.49 17.49 17.33 17.33 0.0M
2024-03-15 17.52 17.58 17.48 17.55 0.0M
2024-03-14 17.72 17.72 17.55 17.66 0.0M
2024-03-13 17.74 17.74 17.63 17.68 0.0M
2024-03-12 17.32 17.42 17.30 17.42 0.0M
2024-03-11 17.16 17.30 17.16 17.20 0.0M
2024-03-08 17.64 17.64 17.33 17.33 0.0M
2024-03-07 17.73 18.00 17.73 17.82 0.0M
2024-03-06 17.48 17.75 17.48 17.58 0.0M
2024-03-05 17.69 17.80 17.56 17.65 0.0M
2024-03-04 17.56 17.65 17.55 17.60 0.0M
2024-03-01 17.53 17.70 17.51 17.57 0.0M
2024-02-29 17.43 17.43 17.36 17.39 0.0M
2024-02-28 17.18 17.50 17.18 17.36 0.0M
2024-02-27 17.14 17.24 17.12 17.18 0.0M
2024-02-26 16.89 16.90 16.74 16.82 0.1M
2024-02-23 16.90 16.90 16.80 16.84 0.0M
2024-02-22 17.04 17.29 17.01 17.07 0.1M
2024-02-21 17.25 17.25 17.07 17.10 0.0M
2024-02-20 17.25 17.31 17.21 17.29 0.0M
2024-02-16 16.80 16.87 16.80 16.87 0.0M
2024-02-15 16.80 16.80 16.70 16.75 0.0M
2024-02-14 16.78 16.81 16.73 16.79 0.0M
2024-02-13 16.79 16.79 16.62 16.62 0.0M
2024-02-12 16.85 16.91 16.85 16.86 0.0M
2024-02-09 16.80 16.80 16.77 16.78 0.0M
2024-02-08 16.80 16.80 16.76 16.77 0.0M
2024-02-07 16.73 16.73 16.65 16.72 0.0M
2024-02-06 16.60 16.65 16.58 16.58 0.0M
2024-02-05 16.51 16.57 16.50 16.57 0.0M
2024-02-02 16.45 16.53 16.45 16.53 0.0M
2024-02-01 16.42 16.55 16.42 16.55 0.0M
2024-01-31 16.44 16.45 16.33 16.36 0.0M
2024-01-30 16.47 16.60 16.47 16.58 0.0M
2024-01-29 16.46 16.47 16.44 16.47 0.0M
2024-01-26 16.51 16.56 16.49 16.53 0.0M
2024-01-25 16.42 16.47 16.42 16.47 0.0M
2024-01-24 16.53 16.53 16.42 16.49 0.0M
2024-01-23 16.50 16.60 16.47 16.55 0.0M
2024-01-22 16.71 16.71 16.59 16.70 0.0M
2024-01-19 16.58 16.64 16.50 16.64 0.0M
2024-01-18 16.42 16.52 16.42 16.50 0.0M
2024-01-17 16.36 16.36 16.33 16.34 0.0M
2024-01-16 16.44 16.47 16.33 16.40 0.0M
2024-01-12 16.32 16.33 16.25 16.28 0.0M
2024-01-11 16.50 16.55 16.40 16.40 0.0M
2024-01-10 16.50 16.55 16.50 16.50 0.0M
2024-01-09 16.61 16.69 16.53 16.58 0.0M
2024-01-08 16.64 16.77 16.64 16.77 0.0M
2024-01-05 16.60 16.71 16.56 16.66 0.0M
2024-01-04 16.60 16.60 16.48 16.58 0.0M
2024-01-03 16.46 16.60 16.46 16.59 0.0M
2024-01-02 16.35 16.38 16.31 16.36 0.0M