Stockscreener 앱 받기
27.38
0.04%
0.010
시장 영업 전:
26.60
-0.78
-2.85%
Vaneck Chinext Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $27.46 | $27.38 | $0.0783 | 3,199.0 | +0.04% |
| 2025-04-01 | $27.44 | $27.32 | $0.12 | 6,143.0 | -0.55% |
| 2025-03-31 | $27.57 | $27.39 | $0.18 | 13,429.0 | -0.40% |
| 2025-03-28 | $27.83 | $27.62 | $0.21 | 7,342.0 | -1.56% |
| 2025-03-27 | $28.09 | $27.97 | $0.12 | 6,388.0 | +0.39% |
| 2025-03-26 | $28.03 | $27.96 | $0.07 | 2,116.0 | -0.18% |
| 2025-03-25 | $28.09 | $28.01 | $0.08 | 3,514.0 | +0.00% |
| 2025-03-24 | $28.21 | $28.00 | $0.21 | 4,373.0 | -0.25% |
| 2025-03-21 | $28.21 | $28.06 | $0.15 | 109,434.0 | -1.54% |
| 2025-03-20 | $28.75 | $28.50 | $0.25 | 24,485.0 | -2.32% |
| 2025-03-19 | $29.31 | $29.18 | $0.13 | 8,191.0 | -0.69% |
| 2025-03-18 | $29.48 | $29.31 | $0.17 | 67,828.0 | -0.31% |
| 2025-03-17 | $29.55 | $29.11 | $0.4305 | 173,696.0 | -0.47% |
| 2025-03-14 | $29.74 | $29.34 | $0.3993 | 55,540.0 | +3.84% |
| 2025-03-13 | $28.53 | $28.35 | $0.1841 | 5,097.0 | -0.61% |
| 2025-03-12 | $28.80 | $28.60 | $0.20 | 10,631.0 | -0.55% |
| 2025-03-11 | $28.90 | $28.72 | $0.18 | 6,998.0 | +1.73% |
| 2025-03-10 | $28.69 | $28.38 | $0.315 | 14,891.0 | -1.53% |
| 2025-03-07 | $28.93 | $28.75 | $0.1799 | 6,373.0 | -1.74% |
| 2025-03-06 | $29.41 | $29.23 | $0.18 | 17,519.0 | +1.30% |
| 2025-03-05 | $28.99 | $28.62 | $0.3688 | 17,736.0 | +1.31% |
| 2025-03-04 | $28.58 | $28.58 | $0.00 | 552.0 | +0.46% |
Vaneck Chinext Etf 주식 (CNXT) 연도별 가격 이력
이 심층 분석에서는 Vaneck Chinext 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 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Chinext Etf 주식 (CNXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $27.46 | $27.32 | $0.1383 | 12,541.0 | -0.51% |
| 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 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% |
Vaneck Chinext Etf 주식 (CNXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.88 | $23.13 | $1.75 | 119,071.0 | -1.07% |
| 2023-11 | $25.83 | $24.50 | $1.33 | 79,582.0 | -0.20% |
| 2023-10 | $25.65 | $23.45 | $2.20 | 98,548.0 | -2.53% |
| 2023-09 | $26.98 | $24.82 | $2.16 | 34,164.0 | -4.92% |
| 2023-08 | $29.14 | $25.89 | $3.25 | 54,209.0 | -7.63% |
| 2023-07 | $29.08 | $27.65 | $1.43 | 46,509.0 | +2.56% |
| 2023-06 | $29.52 | $27.50 | $2.02 | 45,410.0 | -0.36% |
| 2023-05 | $30.85 | $28.25 | $2.60 | 312,070.0 | -8.37% |
| 2023-04 | $32.73 | $29.76 | $2.97 | 127,496.0 | -3.33% |
| 2023-03 | $32.82 | $30.60 | $2.22 | 307,939.0 | -0.28% |
| 2023-02 | $36.02 | $31.70 | $4.32 | 56,934.0 | -9.29% |
| 2023-01 | $36.25 | $31.31 | $4.94 | 95,901.0 | +13.60% |
0.55%
자본화:
|
볼륨(24시간):