Stockscreener 앱 받기
47.71
0.10%
-0.05
시간 외 거래:
47.80
0.09
+0.19%
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $47.79 | $47.31 | $0.4799 | 133,541.0 | -0.10% |
| 2026-09-03 | $47.79 | $47.37 | $0.4199 | 28,539.0 | +0.36% |
| 2026-09-02 | $47.86 | $47.59 | $0.27 | 95,904.0 | -1.06% |
| 2026-09-01 | $48.56 | $48.09 | $0.47 | 92,546.0 | -2.16% |
| 2026-08-31 | $49.17 | $48.93 | $0.2433 | 73,401.0 | +0.76% |
| 2026-08-28 | $49.27 | $48.69 | $0.5795 | 49,258.0 | -1.81% |
| 2026-08-27 | $49.82 | $49.52 | $0.305 | 30,666.0 | +2.01% |
| 2026-08-26 | $48.93 | $48.71 | $0.22 | 42,181.0 | -0.20% |
| 2026-08-25 | $49.01 | $48.62 | $0.391 | 64,774.0 | +0.25% |
| 2026-08-24 | $49.13 | $48.48 | $0.65 | 107,756.0 | -4.13% |
| 2026-08-21 | $50.98 | $50.79 | $0.19 | 20,682.0 | +1.32% |
| 2026-08-20 | $50.19 | $49.86 | $0.33 | 116,134.0 | +0.50% |
| 2026-08-19 | $50.45 | $49.83 | $0.62 | 128,100.0 | -4.68% |
| 2026-08-18 | $53.13 | $52.33 | $0.80 | 67,564.0 | -2.50% |
| 2026-08-17 | $53.70 | $53.11 | $0.59 | 140,247.0 | +3.33% |
| 2026-08-14 | $52.13 | $51.85 | $0.28 | 19,128.0 | +0.64% |
| 2026-08-13 | $51.63 | $51.32 | $0.31 | 120,775.0 | -0.48% |
| 2026-08-12 | $52.04 | $51.77 | $0.27 | 118,198.0 | +2.65% |
| 2026-08-11 | $50.83 | $50.47 | $0.3581 | 79,420.0 | +0.22% |
| 2026-08-10 | $50.59 | $50.36 | $0.225 | 100,058.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $48.56 | $47.31 | $1.25 | 484,071.0 | -2.95% |
| 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%
0.13%
자본화:
|
볼륨(24시간):