Stockscreener 앱 받기
14.63
1.28%
-0.19
시간 외 거래:
14.62
-0.01
-0.07%
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $14.79 | $14.54 | $0.2487 | 41,808.0 | -1.28% |
| 2026-03-04 | $14.82 | $14.40 | $0.425 | 110,972.0 | -1.92% |
| 2026-03-03 | $15.21 | $14.78 | $0.43 | 33,438.0 | -2.14% |
| 2026-03-02 | $15.48 | $15.28 | $0.20 | 42,862.0 | -2.71% |
| 2026-02-27 | $15.94 | $15.86 | $0.0799 | 18,792.0 | -0.25% |
| 2026-02-26 | $16.05 | $15.86 | $0.19 | 66,803.0 | -1.55% |
| 2026-02-25 | $16.21 | $16.13 | $0.0846 | 33,566.0 | +0.37% |
| 2026-02-24 | $16.14 | $16.03 | $0.11 | 15,422.0 | -0.74% |
| 2026-02-23 | $16.34 | $16.20 | $0.1373 | 38,720.0 | +0.68% |
| 2026-02-20 | $16.14 | $15.94 | $0.20 | 37,146.0 | +0.75% |
| 2026-02-19 | $15.99 | $15.92 | $0.07 | 22,526.0 | -0.25% |
| 2026-02-18 | $16.08 | $15.98 | $0.096 | 29,600.0 | +0.19% |
| 2026-02-17 | $16.01 | $15.89 | $0.1218 | 27,036.0 | +0.00% |
| 2026-02-13 | $16.02 | $15.91 | $0.11 | 73,393.0 | -0.06% |
| 2026-02-12 | $16.15 | $16.00 | $0.15 | 86,423.0 | -1.23% |
| 2026-02-11 | $16.25 | $16.05 | $0.20 | 74,749.0 | +2.08% |
| 2026-02-10 | $15.97 | $15.83 | $0.138 | 133,541.0 | +0.89% |
| 2026-02-09 | $15.78 | $15.66 | $0.12 | 14,176.0 | +1.22% |
| 2026-02-06 | $15.60 | $15.47 | $0.125 | 27,752.0 | -0.45% |
| 2026-02-05 | $15.70 | $15.58 | $0.12 | 37,682.0 | -0.57% |
| 2026-02-04 | $15.82 | $15.66 | $0.1621 | 107,347.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $15.48 | $14.40 | $1.08 | 270,888.0 | -7.81% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):