Stockscreener 앱 받기
22.57
0.51%
0.045
Vaneck China Bond Etf 주식 (CBON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $22.64 | $22.50 | $0.14 | 2,461.0 | +0.29% |
| 2025-11-24 | $22.52 | $22.39 | $0.135 | 1,631.0 | +0.33% |
| 2025-11-21 | $22.45 | $22.44 | $0.010 | 327.0 | +0.07% |
| 2025-11-20 | $22.50 | $22.40 | $0.104 | 1,236.0 | +0.02% |
| 2025-11-19 | $22.51 | $22.36 | $0.15 | 6,224.0 | -0.12% |
| 2025-11-18 | $22.55 | $22.35 | $0.20 | 3,765.0 | +0.08% |
| 2025-11-17 | $22.49 | $22.40 | $0.088 | 9,020.0 | -0.02% |
| 2025-11-14 | $22.49 | $22.44 | $0.05 | 921.0 | +0.00% |
| 2025-11-13 | $22.47 | $22.44 | $0.03 | 811.0 | -0.11% |
| 2025-11-12 | $22.47 | $22.47 | $0.00 | 159.0 | +0.29% |
| 2025-11-11 | $22.46 | $22.39 | $0.07 | 848.0 | -0.13% |
| 2025-11-10 | $22.49 | $22.39 | $0.097 | 1,078.0 | -0.09% |
| 2025-11-07 | $22.47 | $22.41 | $0.061 | 1,826.0 | -0.00% |
| 2025-11-06 | $22.51 | $22.45 | $0.0601 | 1,182.0 | +0.18% |
| 2025-11-05 | $22.41 | $22.35 | $0.065 | 1,466.0 | +0.28% |
| 2025-11-04 | $22.35 | $22.35 | $0.001 | 473.0 | -0.10% |
| 2025-11-03 | $22.38 | $22.38 | $0.00 | 135.0 | -0.38% |
| 2025-10-31 | $22.46 | $22.40 | $0.06 | 205.0 | +0.07% |
| 2025-10-30 | $22.50 | $22.45 | $0.055 | 692.0 | -0.18% |
| 2025-10-29 | $22.50 | $22.48 | $0.015 | 531.0 | +0.07% |
| 2025-10-28 | $22.47 | $22.43 | $0.04 | 430.0 | +0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.64 | $22.35 | $0.29 | 33,563.0 | +0.58% |
| 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% |
Vaneck China Bond Etf 주식 (CBON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.13 | $21.75 | $0.3846 | 106,483.0 | +0.22% |
| 2023-11 | $22.09 | $21.33 | $0.755 | 137,564.0 | +3.42% |
| 2023-10 | $21.48 | $21.30 | $0.18 | 82,566.0 | -0.94% |
| 2023-09 | $21.72 | $21.25 | $0.4731 | 121,886.0 | -0.74% |
| 2023-08 | $21.95 | $21.49 | $0.465 | 176,630.0 | -1.67% |
| 2023-07 | $22.11 | $21.61 | $0.4999 | 122,173.0 | +1.66% |
| 2023-06 | $22.11 | $21.68 | $0.434 | 181,342.0 | -1.86% |
| 2023-05 | $22.52 | $22.06 | $0.457 | 119,594.0 | -1.32% |
| 2023-04 | $22.59 | $22.30 | $0.29 | 96,552.0 | -0.47% |
| 2023-03 | $22.62 | $22.04 | $0.58 | 217,204.0 | +1.53% |
| 2023-02 | $23.05 | $22.08 | $0.97 | 262,968.0 | -3.19% |
| 2023-01 | $22.98 | $22.10 | $0.8801 | 362,509.0 | +3.41% |
1.60%
자본화:
|
볼륨(24시간):