Stockscreener 앱 받기
24.05
0.17%
-0.0399
시간 외 거래:
24.05
0.0049
+0.02%
Vaneck China Bond Etf 주식 (CBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $24.11 | $24.00 | $0.11 | 3,431.0 | -0.17% |
| 2026-08-25 | $24.15 | $24.01 | $0.14 | 5,997.0 | +0.12% |
| 2026-08-24 | $24.12 | $24.01 | $0.11 | 4,885.0 | -0.39% |
| 2026-08-21 | $24.15 | $24.07 | $0.08 | 2,452.0 | +0.12% |
| 2026-08-20 | $24.13 | $24.07 | $0.06 | 2,097.0 | +0.27% |
| 2026-08-19 | $24.14 | $23.97 | $0.17 | 7,639.0 | +0.10% |
| 2026-08-18 | $24.07 | $23.94 | $0.13 | 4,355.0 | +0.16% |
| 2026-08-17 | $24.04 | $23.94 | $0.10 | 6,467.0 | -0.07% |
| 2026-08-14 | $24.01 | $23.94 | $0.07 | 3,335.0 | +0.13% |
| 2026-08-13 | $24.07 | $23.97 | $0.095 | 4,450.0 | -0.31% |
| 2026-08-12 | $24.05 | $23.95 | $0.1033 | 3,880.0 | +0.46% |
| 2026-08-11 | $24.00 | $23.95 | $0.055 | 2,541.0 | -0.15% |
| 2026-08-10 | $24.01 | $23.94 | $0.07 | 4,103.0 | +0.10% |
| 2026-08-07 | $23.95 | $23.87 | $0.085 | 885.0 | +0.04% |
| 2026-08-06 | $24.06 | $23.84 | $0.22 | 6,232.0 | +0.06% |
| 2026-08-05 | $24.00 | $23.91 | $0.0949 | 5,284.0 | +0.09% |
| 2026-08-04 | $23.98 | $23.91 | $0.07 | 1,288.0 | +0.17% |
| 2026-08-03 | $23.97 | $23.78 | $0.1895 | 5,430.0 | -0.13% |
| 2026-07-31 | $23.97 | $23.90 | $0.07 | 8,819.0 | -0.18% |
| 2026-07-30 | $23.97 | $23.86 | $0.1122 | 17,781.0 | +0.41% |
| 2026-07-29 | $23.93 | $23.82 | $0.11 | 1,655.0 | +0.25% |
| 2026-07-28 | $23.85 | $23.69 | $0.1642 | 7,000.0 | -0.50% |
Vaneck China Bond Etf 주식 (CBON) 연도별 가격 이력
이 심층 분석에서는 Vaneck China Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck China Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck China Bond Etf 주식 (CBON) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $24.15 | $23.78 | $0.37 | 78,182.0 | +0.61% |
| 2026-07 | $23.98 | $23.69 | $0.2941 | 144,609.0 | +0.29% |
| 2026-06 | $24.00 | $23.69 | $0.31 | 106,657.0 | -0.46% |
| 2026-05 | $23.97 | $23.47 | $0.4999 | 224,623.0 | +1.70% |
| 2026-04 | $23.68 | $23.23 | $0.45 | 167,611.0 | +0.94% |
| 2026-03 | $23.42 | $23.03 | $0.39 | 84,022.0 | -0.26% |
| 2026-02 | $23.42 | $22.94 | $0.4794 | 106,697.0 | +1.70% |
| 2026-01 | $23.09 | $22.75 | $0.34 | 58,394.0 | +0.66% |
Vaneck China Bond Etf 주식 (CBON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.90 | $22.47 | $0.43 | 55,998.0 | +0.95% |
| 2025-11 | $22.66 | $22.35 | $0.31 | 36,114.0 | +0.51% |
| 2025-10 | $22.50 | $22.26 | $0.24 | 26,980.0 | +0.36% |
| 2025-09 | $22.50 | $22.25 | $0.25 | 42,258.0 | -0.58% |
| 2025-08 | $22.53 | $22.15 | $0.38 | 31,062.0 | +1.42% |
| 2025-07 | $22.41 | $22.11 | $0.30 | 27,818.0 | -0.83% |
| 2025-06 | $22.40 | $22.16 | $0.2408 | 29,399.0 | +0.45% |
| 2025-05 | $22.38 | $21.95 | $0.43 | 38,889.0 | +0.88% |
| 2025-04 | $22.16 | $21.34 | $0.8232 | 111,235.0 | +0.16% |
| 2025-03 | $22.29 | $21.90 | $0.388 | 50,698.0 | +0.41% |
| 2025-02 | $22.19 | $21.82 | $0.37 | 59,648.0 | -0.09% |
| 2025-01 | $22.24 | $21.86 | $0.38 | 58,192.0 | -0.22% |
Vaneck China Bond Etf 주식 (CBON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.25 | $21.87 | $0.38 | 134,836.0 | -0.38% |
| 2024-11 | $22.52 | $21.99 | $0.5299 | 47,985.0 | -1.32% |
| 2024-10 | $22.70 | $22.29 | $0.41 | 44,483.0 | -1.62% |
| 2024-09 | $22.98 | $22.33 | $0.6499 | 97,332.0 | +1.29% |
| 2024-08 | $22.78 | $22.02 | $0.755 | 124,227.0 | +1.74% |
| 2024-07 | $22.17 | $21.73 | $0.44 | 33,971.0 | +1.31% |
| 2024-06 | $21.93 | $21.78 | $0.15 | 36,662.0 | -0.53% |
| 2024-05 | $22.03 | $21.80 | $0.23 | 80,599.0 | +0.41% |
| 2024-04 | $21.96 | $21.73 | $0.235 | 72,447.0 | +0.16% |
| 2024-03 | $22.02 | $21.70 | $0.3208 | 103,010.0 | -0.82% |
| 2024-02 | $22.01 | $21.82 | $0.19 | 90,928.0 | +0.00% |
| 2024-01 | $22.08 | $21.79 | $0.29 | 144,240.0 | -0.40% |
0.01%
0.50%
자본화:
|
볼륨(24시간):