Stockscreener 앱 받기
28.59
3.91%
-1.1644
Vaneck Chinext Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $28.59 | $28.37 | $0.22 | 53,172.0 | -3.91% |
| 2024-11-21 | $29.84 | $29.66 | $0.1808 | 23,730.0 | +0.25% |
| 2024-11-20 | $29.74 | $29.58 | $0.1599 | 23,298.0 | +0.59% |
| 2024-11-19 | $29.59 | $29.38 | $0.215 | 82,886.0 | +1.85% |
| 2024-11-18 | $29.04 | $28.76 | $0.2799 | 24,001.0 | -1.33% |
| 2024-11-15 | $29.55 | $29.30 | $0.2488 | 48,772.0 | -2.82% |
| 2024-11-14 | $30.62 | $30.20 | $0.42 | 27,083.0 | -4.22% |
| 2024-11-13 | $31.81 | $31.48 | $0.33 | 27,327.0 | +2.07% |
| 2024-11-12 | $31.23 | $30.83 | $0.40 | 57,856.0 | -1.15% |
| 2024-11-11 | $31.42 | $31.18 | $0.2384 | 80,895.0 | +5.61% |
| 2024-11-08 | $30.14 | $29.25 | $0.8899 | 121,678.0 | -8.30% |
| 2024-11-07 | $32.46 | $31.63 | $0.832 | 202,250.0 | +7.78% |
| 2024-11-06 | $30.07 | $29.46 | $0.6081 | 36,392.0 | -2.76% |
| 2024-11-05 | $30.82 | $30.65 | $0.1714 | 57,975.0 | +5.84% |
| 2024-11-04 | $29.41 | $29.07 | $0.3422 | 19,529.0 | +3.50% |
| 2024-11-01 | $28.63 | $28.10 | $0.5284 | 166,667.0 | -2.68% |
| 2024-10-31 | $28.99 | $28.65 | $0.34 | 23,870.0 | +0.37% |
| 2024-10-30 | $28.86 | $28.40 | $0.46 | 28,666.0 | -0.75% |
| 2024-10-29 | $29.46 | $28.98 | $0.475 | 117,629.0 | -3.00% |
| 2024-10-28 | $30.00 | $29.63 | $0.37 | 29,061.0 | +0.12% |
| 2024-10-25 | $30.09 | $29.77 | $0.32 | 125,288.0 | +3.61% |
| 2024-10-24 | $28.99 | $28.64 | $0.3499 | 54,634.0 | -0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.46 | $28.10 | $4.36 | 1,106,683.0 | -1.05% |
| 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% |
Vaneck Chinext Etf 주식 (CNXT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.16 | $30.00 | $2.16 | 68,630.0 | +0.46% |
| 2022-11 | $31.98 | $29.25 | $2.73 | 70,301.0 | +9.22% |
| 2022-10 | $31.61 | $28.43 | $3.18 | 146,521.0 | -4.05% |
| 2022-09 | $34.30 | $29.63 | $4.67 | 55,064.0 | -13.60% |
| 2022-08 | $37.98 | $34.27 | $3.71 | 114,249.0 | -6.35% |
| 2022-07 | $40.01 | $36.44 | $3.57 | 137,052.0 | -6.82% |
| 2022-06 | $39.51 | $33.27 | $6.24 | 267,141.0 | +18.33% |
| 2022-05 | $33.44 | $30.12 | $3.32 | 147,481.0 | +4.61% |
| 2022-04 | $38.75 | $29.78 | $8.97 | 161,987.0 | -17.33% |
| 2022-03 | $41.99 | $35.59 | $6.40 | 173,061.0 | -8.91% |
| 2022-02 | $42.93 | $39.46 | $3.47 | 152,674.0 | -0.91% |
| 2022-01 | $48.43 | $41.90 | $6.53 | 356,138.0 | -12.21% |
0.73%
자본화:
|
볼륨(24시간):