Stockscreener 앱 받기
14.28
1.18%
-0.17
시장 영업 전:
14.29
0.010
+0.07%
India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $14.49 | $14.28 | $0.21 | 178,122.0 | -1.18% |
| 2025-11-28 | $14.53 | $14.36 | $0.17 | 153,582.0 | +0.42% |
| 2025-11-26 | $14.41 | $14.23 | $0.18 | 305,106.0 | +1.48% |
| 2025-11-25 | $14.22 | $14.01 | $0.2099 | 347,160.0 | +0.21% |
| 2025-11-24 | $14.30 | $14.10 | $0.20 | 360,053.0 | -0.98% |
| 2025-11-21 | $14.49 | $14.12 | $0.37 | 272,046.0 | -6.11% |
| 2025-11-20 | $15.43 | $15.20 | $0.233 | 212,342.0 | -0.85% |
| 2025-11-19 | $15.43 | $15.31 | $0.12 | 141,095.0 | +0.26% |
| 2025-11-18 | $15.35 | $15.20 | $0.15 | 177,755.0 | +0.33% |
| 2025-11-17 | $15.32 | $15.20 | $0.12 | 179,987.0 | +0.13% |
| 2025-11-14 | $15.30 | $15.09 | $0.21 | 214,339.0 | +0.99% |
| 2025-11-13 | $15.25 | $15.06 | $0.19 | 144,416.0 | -0.40% |
| 2025-11-12 | $15.19 | $15.13 | $0.06 | 155,574.0 | +0.20% |
| 2025-11-11 | $15.15 | $14.88 | $0.2702 | 174,539.0 | +1.89% |
| 2025-11-10 | $14.89 | $14.73 | $0.16 | 202,255.0 | +1.02% |
| 2025-11-07 | $14.85 | $14.68 | $0.17 | 180,182.0 | -1.14% |
| 2025-11-06 | $15.14 | $14.81 | $0.33 | 174,933.0 | -1.91% |
| 2025-11-05 | $15.19 | $15.05 | $0.14 | 96,253.0 | +1.00% |
| 2025-11-04 | $15.20 | $15.00 | $0.20 | 216,429.0 | -0.66% |
India Fund Inc 주식 (IFN) 연도별 가격 이력
이 심층 분석에서는 India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $14.28 | $0.21 | 178,122.0 | +0.00% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 4,006,551.0 | -4.86% |
| 2025-10 | $15.47 | $14.54 | $0.93 | 4,243,240.0 | +2.46% |
| 2025-09 | $15.24 | $14.55 | $0.6899 | 3,579,536.0 | -2.72% |
| 2025-08 | $15.95 | $14.99 | $0.9586 | 3,510,158.0 | -2.59% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,749,453.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,783,943.0 | +0.98% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,255,812.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,244,470.0 | +1.01% |
| 2025-03 | $16.09 | $14.28 | $1.81 | 3,093,561.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,568,027.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,751,346.0 | +1.78% |
India Fund Inc 주식 (IFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $15.68 | $1.87 | 4,198,218.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,850,917.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
India Fund Inc 주식 (IFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.46 | $17.06 | $1.40 | 1,977,282.0 | +7.59% |
| 2023-11 | $17.79 | $16.05 | $1.74 | 1,874,670.0 | +5.39% |
| 2023-10 | $17.43 | $15.55 | $1.88 | 1,649,070.0 | -7.41% |
| 2023-09 | $17.61 | $16.46 | $1.15 | 2,180,752.0 | +5.77% |
| 2023-08 | $17.14 | $16.31 | $0.8299 | 2,154,282.0 | -3.80% |
| 2023-07 | $17.59 | $16.27 | $1.32 | 2,662,861.0 | +3.13% |
| 2023-06 | $16.74 | $15.38 | $1.36 | 2,148,151.0 | +8.36% |
| 2023-05 | $16.00 | $15.12 | $0.88 | 1,667,367.0 | -1.67% |
| 2023-04 | $15.60 | $15.05 | $0.55 | 1,255,970.0 | +2.97% |
| 2023-03 | $15.67 | $14.40 | $1.27 | 1,807,701.0 | +0.07% |
| 2023-02 | $16.57 | $15.08 | $1.49 | 2,439,646.0 | -5.44% |
| 2023-01 | $16.95 | $14.82 | $2.13 | 2,877,705.0 | +7.97% |
0.16%
1.05%
자본화:
|
볼륨(24시간):