Stockscreener 앱 받기
41.92
2.49%
-1.07
시간 외 거래:
41.92
Vaneck Chinext Etf 주식 (CNXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $42.18 | $41.84 | $0.3376 | 32,007.0 | -2.49% |
| 2025-11-03 | $43.16 | $42.99 | $0.17 | 20,631.0 | -0.19% |
| 2025-10-31 | $43.21 | $42.91 | $0.30 | 33,683.0 | -2.82% |
| 2025-10-30 | $44.47 | $44.13 | $0.34 | 36,599.0 | -1.97% |
| 2025-10-29 | $45.25 | $44.80 | $0.45 | 35,873.0 | +2.26% |
| 2025-10-28 | $44.25 | $43.95 | $0.2999 | 38,637.0 | +0.41% |
| 2025-10-27 | $44.14 | $43.96 | $0.18 | 40,697.0 | +2.83% |
| 2025-10-24 | $42.83 | $42.61 | $0.22 | 38,127.0 | +3.45% |
| 2025-10-23 | $41.44 | $41.08 | $0.36 | 33,704.0 | +1.12% |
| 2025-10-22 | $41.08 | $40.68 | $0.40 | 39,767.0 | -0.53% |
| 2025-10-21 | $41.19 | $40.70 | $0.49 | 86,963.0 | +1.93% |
| 2025-10-20 | $40.37 | $39.50 | $0.87 | 39,264.0 | +0.82% |
| 2025-10-17 | $40.16 | $39.61 | $0.548 | 32,403.0 | -1.45% |
| 2025-10-16 | $40.91 | $40.58 | $0.33 | 23,805.0 | +0.48% |
| 2025-10-15 | $40.70 | $40.30 | $0.40 | 62,394.0 | +1.24% |
| 2025-10-14 | $40.24 | $39.52 | $0.7199 | 45,531.0 | -3.94% |
| 2025-10-13 | $41.83 | $41.57 | $0.255 | 65,593.0 | +3.99% |
| 2025-10-10 | $42.03 | $39.63 | $2.40 | 279,225.0 | -7.93% |
| 2025-10-09 | $44.15 | $43.21 | $0.94 | 78,950.0 | -1.41% |
| 2025-10-08 | $44.07 | $43.61 | $0.4594 | 26,011.0 | -0.05% |
| 2025-10-07 | $44.13 | $43.94 | $0.19 | 25,867.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $43.16 | $41.84 | $1.32 | 84,645.0 | -2.67% |
| 2025-10 | $45.25 | $39.50 | $5.75 | 1,197,816.0 | -2.42% |
| 2025-09 | $44.14 | $37.20 | $6.94 | 821,163.0 | +12.36% |
| 2025-08 | $39.29 | $30.56 | $8.73 | 449,989.0 | +28.18% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):