Stockscreener 앱 받기
31.18
0.05%
-0.0155
Vaneck Chinext Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $31.24 | $31.10 | $0.14 | 6,758.0 | -0.05% |
| 2025-08-07 | $31.33 | $31.15 | $0.18 | 4,478.0 | -0.83% |
| 2025-08-06 | $31.47 | $31.34 | $0.13 | 4,058.0 | +0.33% |
| 2025-08-05 | $31.37 | $31.24 | $0.13 | 8,820.0 | +0.45% |
| 2025-08-04 | $31.21 | $31.03 | $0.18 | 6,315.0 | +1.93% |
| 2025-08-01 | $30.68 | $30.56 | $0.1208 | 7,281.0 | -0.08% |
| 2025-07-31 | $30.85 | $30.64 | $0.2057 | 25,501.0 | -2.47% |
| 2025-07-30 | $31.55 | $31.39 | $0.16 | 10,781.0 | -1.92% |
| 2025-07-29 | $32.08 | $31.96 | $0.12 | 19,896.0 | +2.28% |
| 2025-07-28 | $31.45 | $31.27 | $0.18 | 4,698.0 | +0.29% |
| 2025-07-25 | $31.27 | $31.17 | $0.095 | 11,852.0 | -0.20% |
| 2025-07-24 | $31.33 | $31.20 | $0.13 | 16,108.0 | +1.04% |
| 2025-07-23 | $30.98 | $30.97 | $0.01 | 2,979.0 | +0.10% |
| 2025-07-22 | $30.95 | $30.63 | $0.32 | 10,564.0 | +1.18% |
| 2025-07-21 | $30.61 | $30.48 | $0.13 | 5,608.0 | +0.99% |
| 2025-07-18 | $30.44 | $30.26 | $0.18 | 6,683.0 | +0.33% |
| 2025-07-17 | $30.22 | $29.96 | $0.26 | 23,637.0 | +2.03% |
| 2025-07-16 | $29.76 | $29.49 | $0.269 | 2,295.0 | -0.67% |
| 2025-07-15 | $29.81 | $29.60 | $0.2128 | 6,383.0 | +1.67% |
| 2025-07-14 | $29.35 | $29.24 | $0.11 | 7,541.0 | -0.38% |
Vaneck Chinext Etf 주식 (CNXT) 연도별 가격 이력
이 심층 분석에서는 Vaneck Chinext Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Chinext Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Chinext Etf 주식 (CNXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.47 | $30.56 | $0.9126 | 44,468.0 | +1.73% |
| 2025-07 | $32.08 | $28.12 | $3.96 | 209,362.0 | +7.00% |
| 2025-06 | $28.65 | $26.06 | $2.59 | 211,886.0 | +9.26% |
| 2025-05 | $27.65 | $25.31 | $2.34 | 179,932.0 | +2.73% |
| 2025-04 | $27.46 | $22.38 | $5.08 | 399,595.0 | -7.28% |
| 2025-03 | $29.74 | $27.39 | $2.35 | 573,684.0 | -2.67% |
| 2025-02 | $30.17 | $26.45 | $3.72 | 406,065.0 | +4.56% |
| 2025-01 | $28.00 | $25.17 | $2.83 | 324,754.0 | -1.75% |
Vaneck Chinext Etf 주식 (CNXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.84 | $28.21 | $4.63 | 545,475.0 | -3.70% |
| 2024-11 | $32.46 | $28.02 | $4.44 | 1,121,393.0 | +2.16% |
| 2024-10 | $46.00 | $26.13 | $19.87 | 4,902,663.0 | -1.78% |
| 2024-09 | $29.45 | $20.07 | $9.38 | 252,115.0 | +42.24% |
| 2024-08 | $21.37 | $19.91 | $1.46 | 43,542.0 | -4.59% |
| 2024-07 | $22.03 | $20.74 | $1.29 | 48,113.0 | +1.13% |
| 2024-06 | $23.71 | $21.42 | $2.29 | 58,299.0 | -7.30% |
| 2024-05 | $24.56 | $23.02 | $1.54 | 104,530.0 | -2.29% |
| 2024-04 | $24.17 | $22.06 | $2.11 | 93,607.0 | +3.06% |
| 2024-03 | $24.77 | $22.69 | $2.08 | 72,351.0 | -0.34% |
| 2024-02 | $23.06 | $19.65 | $3.41 | 88,314.0 | +13.81% |
| 2024-01 | $24.09 | $20.24 | $3.85 | 103,292.0 | -17.44% |
Vaneck Chinext Etf 주식 (CNXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.88 | $23.13 | $1.75 | 119,071.0 | -1.07% |
| 2023-11 | $25.83 | $24.50 | $1.33 | 79,582.0 | -0.20% |
| 2023-10 | $25.65 | $23.45 | $2.20 | 98,548.0 | -2.53% |
| 2023-09 | $26.98 | $24.82 | $2.16 | 34,164.0 | -4.92% |
| 2023-08 | $29.14 | $25.89 | $3.25 | 54,209.0 | -7.63% |
| 2023-07 | $29.08 | $27.65 | $1.43 | 46,509.0 | +2.56% |
| 2023-06 | $29.52 | $27.50 | $2.02 | 45,410.0 | -0.36% |
| 2023-05 | $30.85 | $28.25 | $2.60 | 312,070.0 | -8.37% |
| 2023-04 | $32.73 | $29.76 | $2.97 | 127,496.0 | -3.33% |
| 2023-03 | $32.82 | $30.60 | $2.22 | 307,939.0 | -0.28% |
| 2023-02 | $36.02 | $31.70 | $4.32 | 56,934.0 | -9.29% |
| 2023-01 | $36.25 | $31.31 | $4.94 | 95,901.0 | +13.60% |
0.63%
0.02%
자본화:
|
볼륨(24시간):