Stockscreener 앱 받기
54.75
2.86%
1.5239
시간 외 거래:
54.35
-0.40
-0.73%
Vaneck Chinext Innovators Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $54.75 | $53.81 | $0.94 | 174,941.0 | +2.86% |
| 2026-05-05 | $53.38 | $53.05 | $0.3335 | 46,726.0 | +0.65% |
| 2026-05-04 | $53.33 | $52.68 | $0.6499 | 194,231.0 | -0.96% |
| 2026-05-01 | $53.67 | $53.11 | $0.56 | 64,200.0 | +0.62% |
| 2026-04-30 | $53.13 | $52.12 | $1.01 | 133,128.0 | +2.33% |
| 2026-04-29 | $51.89 | $51.55 | $0.3399 | 73,716.0 | +2.07% |
| 2026-04-28 | $51.12 | $50.63 | $0.485 | 341,089.0 | -0.82% |
| 2026-04-27 | $51.70 | $51.15 | $0.55 | 22,019.0 | -2.03% |
| 2026-04-24 | $52.28 | $51.80 | $0.48 | 23,446.0 | -0.68% |
| 2026-04-23 | $53.03 | $52.58 | $0.455 | 17,108.0 | -0.88% |
| 2026-04-22 | $53.41 | $52.87 | $0.545 | 71,960.0 | +2.49% |
| 2026-04-21 | $52.13 | $51.62 | $0.515 | 31,153.0 | -1.11% |
| 2026-04-20 | $52.44 | $52.14 | $0.2973 | 24,771.0 | -0.44% |
| 2026-04-17 | $53.02 | $52.16 | $0.855 | 145,737.0 | +2.61% |
| 2026-04-16 | $51.61 | $50.87 | $0.7399 | 47,165.0 | +2.66% |
| 2026-04-15 | $50.18 | $49.67 | $0.51 | 43,596.0 | -1.75% |
| 2026-04-14 | $50.94 | $50.31 | $0.63 | 47,189.0 | +2.94% |
| 2026-04-13 | $49.50 | $48.67 | $0.8299 | 37,749.0 | +1.77% |
| 2026-04-10 | $48.60 | $48.30 | $0.305 | 33,798.0 | +3.76% |
| 2026-04-09 | $46.97 | $46.30 | $0.666 | 21,682.0 | -0.57% |
| 2026-04-08 | $47.17 | $46.81 | $0.3591 | 24,433.0 | +6.52% |
| 2026-04-07 | $44.71 | $43.76 | $0.95 | 95,468.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $54.75 | $52.68 | $2.07 | 655,039.0 | +3.19% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):