Stockscreener 앱 받기
10.69
1.17%
-0.127
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $10.76 | $10.68 | $0.0799 | 15,458.0 | -1.17% |
| 2026-07-24 | $10.91 | $10.78 | $0.13 | 283,085.0 | -2.26% |
| 2026-07-23 | $11.19 | $10.99 | $0.20 | 67,211.0 | -2.12% |
| 2026-07-22 | $11.40 | $11.21 | $0.19 | 213,507.0 | +0.09% |
| 2026-07-21 | $11.49 | $11.11 | $0.383 | 283,912.0 | +3.39% |
| 2026-07-20 | $10.97 | $10.91 | $0.0599 | 15,149.0 | +0.28% |
| 2026-07-17 | $10.96 | $10.80 | $0.16 | 53,326.0 | +1.77% |
| 2026-07-16 | $10.73 | $10.65 | $0.0799 | 21,348.0 | +1.52% |
| 2026-07-15 | $10.60 | $10.52 | $0.0782 | 12,891.0 | -0.19% |
| 2026-07-14 | $10.65 | $10.54 | $0.109 | 36,043.0 | +1.54% |
| 2026-07-13 | $10.51 | $10.39 | $0.12 | 85,966.0 | +0.87% |
| 2026-07-10 | $10.43 | $10.27 | $0.165 | 16,164.0 | +0.10% |
| 2026-07-09 | $10.31 | $10.22 | $0.09 | 7,548.0 | +1.08% |
| 2026-07-08 | $10.34 | $10.15 | $0.19 | 58,614.0 | -2.67% |
| 2026-07-07 | $10.63 | $10.42 | $0.215 | 78,741.0 | +1.35% |
| 2026-07-06 | $10.43 | $10.26 | $0.17 | 13,885.0 | +2.89% |
| 2026-07-02 | $10.10 | $9.98 | $0.115 | 29,793.0 | +1.31% |
| 2026-07-01 | $9.95 | $9.87 | $0.08 | 24,846.0 | +0.20% |
| 2026-06-30 | $9.92 | $9.86 | $0.065 | 52,975.0 | -2.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.49 | $9.87 | $1.62 | 1,332,945.0 | +8.01% |
| 2026-06 | $11.41 | $9.51 | $1.90 | 1,458,943.0 | -8.84% |
| 2026-05 | $13.38 | $10.67 | $2.71 | 2,446,875.0 | -16.65% |
| 2026-04 | $14.98 | $12.93 | $2.05 | 731,067.0 | -5.31% |
| 2026-03 | $15.48 | $13.14 | $2.34 | 1,097,336.0 | -13.30% |
| 2026-02 | $16.34 | $15.05 | $1.29 | 1,239,625.0 | +1.67% |
| 2026-01 | $17.32 | $14.72 | $2.60 | 4,452,013.0 | -5.45% |
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.55 | $16.25 | $1.30 | 4,288,687.0 | -3.17% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):