Stockscreener 앱 받기
17.18
0.17%
0.03
시간 외 거래:
17.17
-0.010
-0.06%
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $17.26 | $17.10 | $0.16 | 81,433.0 | +0.17% |
| 2025-12-11 | $17.26 | $17.02 | $0.24 | 213,521.0 | -0.81% |
| 2025-12-10 | $17.29 | $17.15 | $0.14 | 45,835.0 | +1.05% |
| 2025-12-09 | $17.21 | $17.09 | $0.12 | 144,357.0 | -0.81% |
| 2025-12-08 | $17.55 | $17.21 | $0.34 | 413,004.0 | +0.88% |
| 2025-12-05 | $17.20 | $17.01 | $0.1896 | 545,921.0 | -0.12% |
| 2025-12-04 | $17.15 | $17.05 | $0.10 | 6,114.0 | -0.12% |
| 2025-12-03 | $17.18 | $17.07 | $0.11 | 11,841.0 | -0.58% |
| 2025-12-02 | $17.24 | $17.13 | $0.11 | 6,511.0 | +0.81% |
| 2025-12-01 | $17.10 | $17.05 | $0.0541 | 3,725.0 | +0.53% |
| 2025-11-28 | $17.06 | $16.90 | $0.16 | 19,357.0 | -0.70% |
| 2025-11-26 | $17.15 | $17.07 | $0.08 | 9,723.0 | +0.70% |
| 2025-11-25 | $17.05 | $16.90 | $0.15 | 6,080.0 | -0.41% |
| 2025-11-24 | $17.09 | $16.90 | $0.19 | 13,884.0 | +2.34% |
| 2025-11-21 | $16.71 | $16.60 | $0.11 | 17,025.0 | +0.97% |
| 2025-11-20 | $16.65 | $16.44 | $0.206 | 25,361.0 | -0.90% |
| 2025-11-19 | $16.69 | $16.59 | $0.10 | 10,576.0 | +0.60% |
| 2025-11-18 | $16.58 | $16.47 | $0.1102 | 4,569.0 | -0.06% |
| 2025-11-17 | $16.68 | $16.52 | $0.155 | 25,588.0 | -0.30% |
Vaneck Indonesia Index Etf 주식 (IDX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Indonesia Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Indonesia Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.55 | $17.01 | $0.54 | 1,553,695.0 | +1.00% |
| 2025-11 | $17.15 | $16.29 | $0.86 | 287,002.0 | +4.61% |
| 2025-10 | $16.56 | $15.81 | $0.75 | 321,846.0 | +0.99% |
| 2025-09 | $16.28 | $15.37 | $0.91 | 293,630.0 | +1.32% |
| 2025-08 | $16.52 | $15.07 | $1.45 | 332,982.0 | +5.58% |
| 2025-07 | $15.50 | $14.38 | $1.12 | 704,879.0 | +3.47% |
| 2025-06 | $15.27 | $13.86 | $1.41 | 196,366.0 | -0.72% |
| 2025-05 | $14.94 | $13.37 | $1.57 | 776,940.0 | +9.33% |
| 2025-04 | $13.43 | $10.93 | $2.50 | 775,419.0 | +7.29% |
| 2025-03 | $13.50 | $12.00 | $1.50 | 1,045,606.0 | +0.00% |
| 2025-02 | $14.64 | $12.42 | $2.22 | 585,188.0 | -14.28% |
| 2025-01 | $15.24 | $14.53 | $0.7068 | 290,203.0 | -1.55% |
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.99 | $14.75 | $2.24 | 405,632.0 | -6.95% |
| 2024-11 | $17.06 | $15.84 | $1.22 | 986,895.0 | -6.71% |
| 2024-10 | $18.34 | $17.05 | $1.29 | 4,100,355.0 | -5.57% |
| 2024-09 | $19.10 | $17.75 | $1.35 | 2,542,822.0 | +1.06% |
| 2024-08 | $18.10 | $15.70 | $2.41 | 753,504.0 | +9.58% |
| 2024-07 | $16.76 | $15.92 | $0.8399 | 284,971.0 | +3.54% |
| 2024-06 | $16.41 | $14.94 | $1.47 | 295,061.0 | -0.19% |
| 2024-05 | $16.99 | $15.79 | $1.20 | 323,491.0 | -1.12% |
| 2024-04 | $16.55 | $15.57 | $0.98 | 168,060.0 | -1.05% |
| 2024-03 | $16.76 | $16.00 | $0.76 | 219,887.0 | -0.22% |
| 2024-02 | $16.59 | $15.96 | $0.63 | 200,908.0 | +0.91% |
| 2024-01 | $17.31 | $15.85 | $1.46 | 442,109.0 | -5.74% |
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.51 | $16.50 | $1.01 | 458,447.0 | -0.58% |
| 2023-11 | $17.30 | $15.76 | $1.54 | 422,319.0 | +7.48% |
| 2023-10 | $17.55 | $15.88 | $1.67 | 282,008.0 | -9.17% |
| 2023-09 | $18.24 | $17.52 | $0.72 | 217,120.0 | -2.77% |
| 2023-08 | $18.44 | $17.69 | $0.7512 | 1,180,095.0 | -2.74% |
| 2023-07 | $18.82 | $17.90 | $0.92 | 665,540.0 | +3.02% |
| 2023-06 | $18.43 | $17.67 | $0.755 | 138,708.0 | +2.35% |
| 2023-05 | $18.66 | $17.56 | $1.10 | 74,304.0 | -5.11% |
| 2023-04 | $18.69 | $17.46 | $1.23 | 159,948.0 | +4.20% |
| 2023-03 | $17.96 | $16.52 | $1.44 | 369,483.0 | +1.26% |
| 2023-02 | $18.49 | $17.54 | $0.95 | 215,818.0 | -2.33% |
| 2023-01 | $18.38 | $16.76 | $1.62 | 585,307.0 | +3.92% |
0.33%
자본화:
|
볼륨(24시간):