Global X Msci Vietnam ETF (VNAM)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1963 | 1.32994579946 | 14.76 | 15.04 | 14.66 | 3958 | 14.85491391 | SP |
4 | -0.3637 | -2.37402088773 | 15.32 | 15.56 | 14.6001 | 4199 | 15.0530454 | SP |
12 | -0.8937 | -5.63848580442 | 15.85 | 15.8723 | 14.6001 | 4516 | 15.3213997 | SP |
26 | -0.9437 | -5.93522012579 | 15.9 | 16.89 | 14.6001 | 4097 | 15.67996813 | SP |
52 | -1.6937 | -10.1723723724 | 16.65 | 18 | 14.6001 | 6269 | 16.29987428 | SP |
156 | -10.4937 | -41.2326129666 | 25.45 | 26 | 12.9 | 6007 | 17.65812768 | SP |
260 | -11.1208 | -42.6458463556 | 26.0771 | 27.47 | 12.9 | 6215 | 18.29357268 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737502200 | 14.9563 | 0.01 | 0.08 | 15.02 | 15.02 | 14.94 | 2542 |
1737156600 | 14.9442 | 0.11 | 0.77 | 14.97 | 15.04 | 14.91 | 4908 |
1737070200 | 14.8304 | -0.06 | -0.40 | 14.92 | 14.92 | 14.8 | 334 |
1736983800 | 14.89 | 0.22 | 1.47 | 14.87 | 14.93 | 14.85 | 6860 |
1736897400 | 14.675 | -0.14 | -0.91 | 14.76 | 14.76 | 14.66 | 3728 |
1736811000 | 14.81 | 0.18 | 1.20 | 14.74 | 14.81 | 14.7 | 3374 |
1736551800 | 14.635 | -0.35 | -2.30 | 14.73 | 14.73 | 14.6001 | 6187 |
1736379000 | 14.98 | 0.12 | 0.77 | 14.98 | 14.98 | 14.92 | 1960 |
1736292600 | 14.865 | -0.11 | -0.73 | 14.94 | 14.97 | 14.865 | 8357 |
1736206200 | 14.975 | -0.19 | -1.22 | 14.99 | 15.11 | 14.96 | 2941 |
1735947000 | 15.1603 | -0.05 | -0.36 | 15.09 | 15.2 | 15.05 | 4214 |
1735860600 | 15.215 | 0.08 | 0.50 | 15.18 | 15.28 | 15.18 | 3348 |
1735687800 | 15.1391 | -0.03 | -0.21 | 15.15 | 15.205 | 15.1154 | 3349 |
1735601400 | 15.171 | -0.19 | -1.26 | 15.05 | 15.1999 | 15 | 7725 |
1735342200 | 15.365 | -0.16 | -1.03 | 15.32 | 15.38 | 15.32 | 2662 |
1735255800 | 15.525 | 0.12 | 0.78 | 15.39 | 15.56 | 15.39 | 7728 |
1735077840 | 15.4055 | 0.04 | 0.23 | 15.32 | 15.4055 | 15.28 | 2961 |
1734996600 | 15.37 | -0.08 | -0.54 | 15.35 | 15.42 | 15.3 | 7437 |
1734737400 | 15.4541 | 0.11 | 0.71 | 15.32 | 15.53 | 15.32 | 1262 |
1734651000 | 15.3445 | 0.04 | 0.29 | 15.37 | 15.45 | 15.3313 | 5621 |
1734564600 | 15.3 | -0.22 | -1.39 | 15.47 | 15.57 | 15.3 | 5456 |
1734478200 | 15.515 | -0.04 | -0.23 | 15.75 | 15.75 | 15.46 | 8216 |
1734391800 | 15.55 | 0.05 | 0.32 | 15.51 | 15.55 | 15.51 | 2110 |
1734132600 | 15.4999 | -0.02 | -0.10 | 15.46 | 15.53 | 15.46 | 2210 |
1734046200 | 15.5153 | -0.18 | -1.18 | 15.6 | 15.61 | 15.5153 | 2494 |
1733959800 | 15.7 | 0.04 | 0.29 | 15.67 | 15.76 | 15.64 | 1856 |
1733873400 | 15.655 | -0.08 | -0.50 | 15.73 | 15.73 | 15.6424 | 1262 |
1733787000 | 15.7334 | 0.12 | 0.79 | 15.76 | 15.83 | 15.65 | 4949 |
1733527800 | 15.61 | -0.11 | -0.70 | 15.72 | 15.73 | 15.6 | 11189 |
1733441400 | 15.72 | 0.51 | 3.39 | 15.66 | 15.74 | 15.65 | 1054 |
1733355000 | 15.2051 | -0.14 | -0.92 | 15.24 | 15.249 | 15.17 | 2421 |
1733268600 | 15.3458 | -0.11 | -0.74 | 15.37 | 15.37 | 15.3 | 5689 |
1733182200 | 15.46 | -0.07 | -0.45 | 15.42 | 15.46 | 15.3 | 2081 |
1732917840 | 15.5302 | 0.19 | 1.24 | 15.45 | 15.5302 | 15.45 | 791 |
1732750200 | 15.34 | -0.11 | -0.68 | 15.4 | 15.43 | 15.2994 | 3447 |
1732663800 | 15.445 | 0.1 | 0.68 | 15.37 | 15.65 | 15.37 | 6635 |
1732577400 | 15.3407 | 0.13 | 0.86 | 15.31 | 15.4 | 15.31 | 6587 |
1732318200 | 15.2097 | -0.08 | -0.53 | 15.24 | 15.26 | 15.1677 | 3911 |
1732231800 | 15.2903 | 0.18 | 1.19 | 15.33 | 15.33 | 15.2903 | 105 |
1732145400 | 15.11 | 0.15 | 0.98 | 15.11 | 15.15 | 15.06 | 5821 |
1732059000 | 14.9639 | -0.22 | -1.46 | 14.97 | 15 | 14.96 | 3374 |
1731972600 | 15.1851 | 0.16 | 1.03 | 15.12 | 15.1851 | 15.1 | 2383 |
1731713400 | 15.03 | -0.27 | -1.77 | 15.13 | 15.135 | 15.02 | 5245 |
1731627000 | 15.3004 | -0.2 | -1.29 | 15.37 | 15.37 | 15.16 | 37234 |
1731540600 | 15.5 | -0.01 | -0.05 | 15.5 | 15.6 | 15.46 | 16338 |
1731454200 | 15.5072 | -0.1 | -0.63 | 15.65 | 15.65 | 15.48 | 11834 |
1731367800 | 15.6049 | 0.07 | 0.48 | 15.67 | 15.7 | 15.575 | 2654 |
1731108600 | 15.53 | -0.3 | -1.86 | 15.64 | 15.64 | 15.5019 | 4888 |
1731022200 | 15.825 | 0.04 | 0.29 | 15.63 | 15.8499 | 15.63 | 4843 |
1730935800 | 15.78 | 0.23 | 1.49 | 15.76 | 15.79 | 15.725 | 2074 |
1730849400 | 15.548 | -0.02 | -0.10 | 15.53 | 15.55 | 15.53 | 1454 |
1730763000 | 15.5637 | -0.12 | -0.77 | 15.61 | 15.61 | 15.5637 | 1422 |
1730500200 | 15.685 | -0.08 | -0.51 | 15.72 | 15.72 | 15.68 | 1221 |
1730413800 | 15.7657 | 0.04 | 0.28 | 15.795 | 15.8 | 15.71 | 1732 |
1730327400 | 15.7224 | -0.12 | -0.75 | 15.8 | 15.8 | 15.6701 | 2412 |
1730241000 | 15.8418 | 0.11 | 0.71 | 15.85 | 15.8723 | 15.8 | 2719 |
1730154600 | 15.73 | 0.07 | 0.43 | 15.78 | 15.8 | 15.68 | 2316 |
1729895400 | 15.6629 | -0.1 | -0.65 | 15.78 | 15.78 | 15.66 | 6032 |
1729809000 | 15.765 | -0.08 | -0.48 | 15.87 | 15.87 | 15.6975 | 1640 |
1729722600 | 15.8405 | -0.12 | -0.74 | 15.94 | 15.94 | 15.84 | 6231 |
1729636200 | 15.9591 | -0.16 | -1.02 | 16.01 | 16.01 | 15.8801 | 2420 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관