Stockscreener 앱 받기
13.60
2.51%
-0.35
시간 외 거래:
13.60
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-26 | $13.75 | $13.59 | $0.16 | 100,442.0 | -2.51% |
| 2026-03-25 | $14.10 | $13.86 | $0.245 | 158,843.0 | +4.34% |
| 2026-03-24 | $13.41 | $13.29 | $0.115 | 17,016.0 | -0.82% |
| 2026-03-23 | $13.52 | $13.32 | $0.2017 | 54,910.0 | +2.59% |
| 2026-03-20 | $13.36 | $13.14 | $0.22 | 24,716.0 | -2.45% |
| 2026-03-19 | $13.50 | $13.23 | $0.27 | 20,312.0 | +0.30% |
| 2026-03-18 | $13.54 | $13.41 | $0.1299 | 17,725.0 | -1.18% |
| 2026-03-17 | $13.67 | $13.54 | $0.13 | 22,243.0 | +1.12% |
| 2026-03-16 | $13.50 | $13.40 | $0.10 | 36,884.0 | -1.90% |
| 2026-03-13 | $13.92 | $13.65 | $0.2635 | 54,083.0 | -2.14% |
| 2026-03-12 | $14.11 | $14.00 | $0.1101 | 24,724.0 | -1.62% |
| 2026-03-11 | $14.27 | $14.15 | $0.12 | 17,742.0 | -1.32% |
| 2026-03-10 | $14.56 | $14.37 | $0.19 | 45,498.0 | -0.48% |
| 2026-03-09 | $14.51 | $14.10 | $0.41 | 133,116.0 | +0.76% |
| 2026-03-06 | $14.54 | $14.30 | $0.2399 | 39,683.0 | -1.71% |
| 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% |
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 | $13.14 | $2.34 | 1,097,459.0 | -14.30% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):