Stockscreener 앱 받기
15.09
1.68%
0.25
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.42 | $15.09 | $0.33 | 27,938.0 | +1.68% |
| 2024-12-19 | $15.24 | $14.84 | $0.40 | 74,706.0 | -3.26% |
| 2024-12-18 | $15.76 | $15.34 | $0.42 | 18,362.0 | -3.28% |
| 2024-12-17 | $15.93 | $15.81 | $0.12 | 11,439.0 | -1.67% |
| 2024-12-16 | $16.25 | $16.13 | $0.12 | 6,449.0 | -1.04% |
| 2024-12-13 | $16.42 | $16.27 | $0.15 | 13,138.0 | -1.33% |
| 2024-12-12 | $16.55 | $16.43 | $0.12 | 10,677.0 | -1.55% |
| 2024-12-11 | $16.81 | $16.72 | $0.0985 | 8,287.0 | -0.59% |
| 2024-12-10 | $16.99 | $16.88 | $0.11 | 16,555.0 | +0.54% |
| 2024-12-09 | $16.87 | $16.75 | $0.118 | 20,821.0 | +0.54% |
| 2024-12-06 | $16.75 | $16.64 | $0.1092 | 11,962.0 | +1.15% |
| 2024-12-05 | $16.62 | $16.50 | $0.1183 | 16,941.0 | -0.36% |
| 2024-12-04 | $16.58 | $16.48 | $0.10 | 18,466.0 | +2.98% |
| 2024-12-03 | $16.15 | $16.00 | $0.1455 | 53,270.0 | +1.64% |
| 2024-12-02 | $15.85 | $15.82 | $0.03 | 10,491.0 | -0.94% |
| 2024-11-29 | $16.00 | $15.84 | $0.16 | 62,809.0 | -1.60% |
| 2024-11-27 | $16.27 | $16.21 | $0.06 | 6,907.0 | +0.25% |
| 2024-11-26 | $16.30 | $16.14 | $0.16 | 14,730.0 | -1.46% |
| 2024-11-25 | $16.48 | $16.35 | $0.13 | 41,809.0 | +1.61% |
| 2024-11-22 | $16.18 | $16.10 | $0.08 | 8,541.0 | +0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.99 | $14.84 | $2.15 | 347,440.0 | -5.57% |
| 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% |
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.36 | $17.01 | $2.35 | 336,716.0 | -8.82% |
| 2022-11 | $19.47 | $18.68 | $0.788 | 167,735.0 | -0.78% |
| 2022-10 | $19.87 | $18.32 | $1.55 | 369,697.0 | -0.83% |
| 2022-09 | $20.83 | $19.35 | $1.48 | 580,877.0 | -5.47% |
| 2022-08 | $20.95 | $19.73 | $1.22 | 338,315.0 | +3.12% |
| 2022-07 | $19.94 | $18.51 | $1.43 | 289,991.0 | +0.81% |
| 2022-06 | $21.65 | $19.42 | $2.23 | 646,154.0 | -8.25% |
| 2022-05 | $22.38 | $19.84 | $2.54 | 3,615,723.0 | -2.94% |
| 2022-04 | $22.28 | $21.16 | $1.12 | 2,501,333.0 | +4.39% |
| 2022-03 | $21.39 | $20.33 | $1.06 | 2,137,882.0 | +2.92% |
| 2022-02 | $20.64 | $19.71 | $0.93 | 1,257,204.0 | +3.63% |
| 2022-01 | $20.41 | $19.27 | $1.14 | 2,773,159.0 | +0.05% |
1.17%
0.28%
자본화:
|
볼륨(24시간):