Stockscreener 앱 받기
50.97
3.14%
1.55
시간 외 거래:
51.35
0.38
+0.75%
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $51.02 | $50.50 | $0.52 | 78,378.0 | +3.14% |
| 2026-07-24 | $50.05 | $49.27 | $0.7795 | 53,697.0 | -2.00% |
| 2026-07-23 | $50.81 | $50.12 | $0.69 | 40,903.0 | -0.71% |
| 2026-07-22 | $51.14 | $50.74 | $0.40 | 62,778.0 | -2.98% |
| 2026-07-21 | $52.45 | $52.01 | $0.44 | 56,846.0 | +7.30% |
| 2026-07-20 | $49.64 | $48.79 | $0.8546 | 96,477.0 | -0.27% |
| 2026-07-17 | $49.22 | $48.59 | $0.63 | 184,298.0 | -6.03% |
| 2026-07-16 | $52.52 | $52.00 | $0.5194 | 53,219.0 | -4.09% |
| 2026-07-15 | $54.54 | $53.86 | $0.68 | 87,665.0 | -1.15% |
| 2026-07-14 | $55.11 | $54.80 | $0.3121 | 129,926.0 | +3.96% |
| 2026-07-13 | $53.24 | $52.73 | $0.51 | 77,821.0 | -4.22% |
| 2026-07-10 | $55.40 | $54.62 | $0.78 | 115,843.0 | -4.07% |
| 2026-07-09 | $57.79 | $57.20 | $0.5851 | 70,055.0 | +4.79% |
| 2026-07-08 | $54.86 | $54.00 | $0.86 | 254,016.0 | -1.10% |
| 2026-07-07 | $55.92 | $55.27 | $0.645 | 128,022.0 | -2.24% |
| 2026-07-06 | $56.74 | $55.91 | $0.8299 | 114,237.0 | +0.11% |
| 2026-07-02 | $57.79 | $56.08 | $1.71 | 301,119.0 | -6.85% |
| 2026-07-01 | $61.04 | $60.24 | $0.80 | 62,970.0 | -2.50% |
| 2026-06-30 | $62.52 | $61.82 | $0.70 | 62,615.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $61.04 | $48.59 | $12.45 | 2,046,648.0 | -18.33% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):