Stockscreener 앱 받기
39.35
2.26%
-0.91
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $39.83 | $39.25 | $0.58 | 21,292.0 | -2.26% |
| 2026-10-15 | $40.33 | $39.87 | $0.46 | 53,935.0 | -0.52% |
| 2026-10-14 | $41.17 | $40.46 | $0.71 | 142,922.0 | -4.82% |
| 2026-10-13 | $42.64 | $42.32 | $0.32 | 62,787.0 | +0.38% |
| 2026-10-12 | $42.59 | $42.25 | $0.34 | 40,456.0 | -3.20% |
| 2026-10-09 | $43.78 | $43.61 | $0.17 | 32,468.0 | +1.63% |
| 2026-10-08 | $43.61 | $43.00 | $0.61 | 79,104.0 | -3.24% |
| 2026-10-07 | $44.62 | $44.28 | $0.34 | 22,806.0 | -1.11% |
| 2026-10-06 | $45.13 | $44.81 | $0.32 | 29,769.0 | +0.02% |
| 2026-10-05 | $45.06 | $44.41 | $0.65 | 33,551.0 | +1.19% |
| 2026-10-02 | $44.70 | $44.32 | $0.375 | 39,342.0 | -0.56% |
| 2026-10-01 | $44.78 | $44.37 | $0.41 | 75,122.0 | -0.75% |
| 2026-09-30 | $45.20 | $44.90 | $0.30 | 45,988.0 | -0.31% |
| 2026-09-29 | $45.34 | $45.10 | $0.234 | 67,944.0 | +0.02% |
| 2026-09-28 | $45.28 | $44.90 | $0.38 | 126,648.0 | -4.36% |
| 2026-09-25 | $47.29 | $46.95 | $0.34 | 64,711.0 | -0.38% |
| 2026-09-24 | $47.53 | $47.21 | $0.325 | 48,813.0 | -1.94% |
| 2026-09-23 | $48.56 | $48.14 | $0.42 | 173,932.0 | -2.16% |
| 2026-09-22 | $49.47 | $49.16 | $0.31 | 120,302.0 | +0.08% |
| 2026-09-21 | $49.61 | $49.06 | $0.55 | 156,306.0 | +1.40% |
| 2026-09-18 | $48.73 | $48.28 | $0.45 | 126,145.0 | +2.33% |
Vaneck Chinext Innovators Etf 주식 (CNXT) 연도별 가격 이력
이 심층 분석에서는 Vaneck Chinext Innovators Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Chinext Innovators Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $45.13 | $39.25 | $5.88 | 633,554.0 | -12.65% |
| 2026-09 | $49.61 | $44.90 | $4.71 | 1,981,058.0 | -8.36% |
| 2026-08 | $53.70 | $46.98 | $6.72 | 2,045,223.0 | +2.78% |
| 2026-07 | $61.04 | $46.54 | $14.50 | 2,273,324.0 | -23.36% |
| 2026-06 | $62.59 | $53.82 | $8.77 | 3,049,579.0 | +7.42% |
| 2026-05 | $59.02 | $52.68 | $6.34 | 3,366,224.0 | +9.50% |
| 2026-04 | $53.41 | $43.76 | $9.65 | 1,265,942.0 | +16.74% |
| 2026-03 | $46.84 | $43.03 | $3.81 | 931,021.0 | -1.88% |
| 2026-02 | $47.43 | $44.66 | $2.77 | 1,007,995.0 | +0.28% |
| 2026-01 | $47.72 | $44.76 | $2.96 | 1,051,679.0 | +5.53% |
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.91 | $41.21 | $3.70 | 593,860.0 | +6.26% |
| 2025-11 | $43.59 | $39.18 | $4.41 | 496,179.0 | -2.83% |
| 2025-10 | $45.25 | $39.50 | $5.75 | 1,197,816.0 | -2.42% |
| 2025-09 | $44.14 | $37.20 | $6.94 | 821,163.0 | +12.36% |
| 2025-08 | $39.29 | $30.56 | $8.73 | 449,989.0 | +28.18% |
| 2025-07 | $32.08 | $28.12 | $3.96 | 209,362.0 | +7.00% |
| 2025-06 | $28.65 | $26.06 | $2.59 | 211,886.0 | +9.26% |
| 2025-05 | $27.65 | $25.31 | $2.34 | 179,932.0 | +2.73% |
| 2025-04 | $27.46 | $22.38 | $5.08 | 399,595.0 | -7.28% |
| 2025-03 | $29.74 | $27.39 | $2.35 | 573,684.0 | -2.67% |
| 2025-02 | $30.17 | $26.45 | $3.72 | 406,065.0 | +4.56% |
| 2025-01 | $28.00 | $25.17 | $2.83 | 324,754.0 | -1.75% |
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.84 | $28.21 | $4.63 | 545,475.0 | -3.70% |
| 2024-11 | $32.46 | $28.02 | $4.44 | 1,121,393.0 | +2.16% |
| 2024-10 | $46.00 | $26.13 | $19.87 | 4,902,663.0 | -1.78% |
| 2024-09 | $29.45 | $20.07 | $9.38 | 252,115.0 | +42.24% |
| 2024-08 | $21.37 | $19.91 | $1.46 | 43,542.0 | -4.59% |
| 2024-07 | $22.03 | $20.74 | $1.29 | 48,113.0 | +1.13% |
| 2024-06 | $23.71 | $21.42 | $2.29 | 58,299.0 | -7.30% |
| 2024-05 | $24.56 | $23.02 | $1.54 | 104,530.0 | -2.29% |
| 2024-04 | $24.17 | $22.06 | $2.11 | 93,607.0 | +3.06% |
| 2024-03 | $24.77 | $22.69 | $2.08 | 72,351.0 | -0.34% |
| 2024-02 | $23.06 | $19.65 | $3.41 | 88,314.0 | +13.81% |
| 2024-01 | $24.09 | $20.24 | $3.85 | 103,292.0 | -17.44% |
0.48%
0.34%
자본화:
|
볼륨(24시간):