Stockscreener 앱 받기
16.26
0.31%
-0.05
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $16.26 | $16.20 | $0.055 | 8,469.0 | -0.31% |
| 2025-10-30 | $16.34 | $16.29 | $0.0545 | 2,733.0 | +0.03% |
| 2025-10-29 | $16.41 | $16.26 | $0.147 | 6,274.0 | +0.96% |
| 2025-10-28 | $16.23 | $16.13 | $0.10 | 8,195.0 | -0.12% |
| 2025-10-27 | $16.26 | $16.16 | $0.10 | 73,069.0 | -2.15% |
| 2025-10-24 | $16.56 | $16.50 | $0.06 | 47,504.0 | -0.03% |
| 2025-10-23 | $16.56 | $16.46 | $0.095 | 4,062.0 | +1.91% |
| 2025-10-22 | $16.26 | $16.17 | $0.0921 | 6,445.0 | -1.16% |
| 2025-10-21 | $16.43 | $16.40 | $0.0325 | 5,251.0 | +0.67% |
| 2025-10-20 | $16.32 | $16.17 | $0.15 | 9,883.0 | +2.58% |
| 2025-10-17 | $15.91 | $15.81 | $0.10 | 45,017.0 | -1.89% |
| 2025-10-16 | $16.22 | $16.15 | $0.0689 | 839.0 | +1.03% |
| 2025-10-15 | $16.08 | $15.93 | $0.15 | 36,348.0 | -0.31% |
| 2025-10-14 | $16.12 | $16.00 | $0.12 | 4,156.0 | -2.01% |
| 2025-10-13 | $16.48 | $16.40 | $0.0827 | 5,124.0 | +1.61% |
| 2025-10-10 | $16.48 | $16.10 | $0.38 | 18,446.0 | -1.34% |
| 2025-10-09 | $16.44 | $16.34 | $0.10 | 4,494.0 | +0.92% |
| 2025-10-08 | $16.22 | $16.17 | $0.05 | 1,697.0 | +0.37% |
| 2025-10-07 | $16.25 | $16.16 | $0.0874 | 8,257.0 | +0.00% |
| 2025-10-06 | $16.18 | $16.14 | $0.0359 | 7,189.0 | +0.19% |
| 2025-10-03 | $16.17 | $16.05 | $0.1198 | 7,665.0 | +0.91% |
| 2025-10-02 | $16.05 | $15.93 | $0.1181 | 7,545.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.56 | $15.81 | $0.75 | 330,315.0 | +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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):