Stockscreener 앱 받기
11.84
0.92%
-0.11
시간 외 거래:
11.83
-0.010
-0.08%
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $11.87 | $11.79 | $0.08 | 10,968.0 | -0.92% |
| 2026-09-03 | $11.97 | $11.88 | $0.0971 | 51,296.0 | +1.62% |
| 2026-09-02 | $11.78 | $11.73 | $0.05 | 35,084.0 | +0.60% |
| 2026-09-01 | $11.80 | $11.67 | $0.13 | 37,902.0 | +0.86% |
| 2026-08-31 | $11.59 | $11.54 | $0.05 | 6,277.0 | +0.43% |
| 2026-08-28 | $11.66 | $11.50 | $0.16 | 43,060.0 | -0.43% |
| 2026-08-27 | $11.60 | $11.54 | $0.06 | 17,517.0 | +1.49% |
| 2026-08-26 | $11.51 | $11.42 | $0.09 | 21,657.0 | -2.23% |
| 2026-08-25 | $11.70 | $11.61 | $0.09 | 25,025.0 | +0.82% |
| 2026-08-24 | $11.60 | $11.57 | $0.03 | 7,787.0 | -0.47% |
| 2026-08-21 | $11.68 | $11.57 | $0.104 | 24,693.0 | +1.66% |
| 2026-08-20 | $11.48 | $11.43 | $0.05 | 9,512.0 | +1.51% |
| 2026-08-19 | $11.32 | $11.25 | $0.07 | 25,296.0 | +0.45% |
| 2026-08-18 | $11.26 | $11.22 | $0.04 | 19,792.0 | +0.09% |
| 2026-08-17 | $11.34 | $11.22 | $0.12 | 18,665.0 | -0.27% |
| 2026-08-14 | $11.31 | $11.24 | $0.07 | 27,902.0 | +1.26% |
| 2026-08-13 | $11.22 | $11.11 | $0.11 | 22,481.0 | -2.15% |
| 2026-08-12 | $11.39 | $11.31 | $0.085 | 28,365.0 | +2.10% |
| 2026-08-11 | $11.27 | $11.12 | $0.15 | 21,961.0 | -2.03% |
| 2026-08-10 | $11.37 | $11.32 | $0.0463 | 39,749.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.97 | $11.67 | $0.305 | 146,218.0 | +2.16% |
| 2026-08 | $11.70 | $10.85 | $0.85 | 567,466.0 | +6.53% |
| 2026-07 | $11.49 | $9.87 | $1.62 | 1,415,827.0 | +9.90% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):