Stockscreener 앱 받기
17.03
0.58%
-0.10
시간 외 거래:
17.04
0.010
+0.06%
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $17.10 | $16.96 | $0.14 | 28,853.0 | -0.58% |
| 2026-01-15 | $17.19 | $17.04 | $0.15 | 15,231.0 | +0.59% |
| 2026-01-14 | $17.05 | $16.95 | $0.10 | 17,014.0 | +1.01% |
| 2026-01-13 | $16.90 | $16.85 | $0.05 | 60,845.0 | +0.54% |
| 2026-01-12 | $16.81 | $16.58 | $0.2299 | 26,189.0 | -0.24% |
| 2026-01-09 | $16.95 | $16.81 | $0.14 | 17,762.0 | -0.36% |
| 2026-01-08 | $16.91 | $16.79 | $0.1212 | 71,142.0 | -0.65% |
| 2026-01-07 | $16.99 | $16.89 | $0.0961 | 13,411.0 | -0.12% |
| 2026-01-06 | $17.04 | $16.99 | $0.0538 | 36,328.0 | +0.47% |
| 2026-01-05 | $16.93 | $16.84 | $0.0979 | 96,705.0 | +0.92% |
| 2026-01-02 | $16.78 | $16.68 | $0.10 | 64,571.0 | +1.54% |
| 2025-12-31 | $16.55 | $16.49 | $0.059 | 120,604.0 | +0.24% |
| 2025-12-30 | $16.71 | $16.25 | $0.46 | 1,376,960.0 | -1.08% |
| 2025-12-29 | $16.74 | $16.64 | $0.10 | 180,818.0 | +0.18% |
| 2025-12-26 | $16.69 | $16.57 | $0.1195 | 129,292.0 | -0.12% |
| 2025-12-24 | $16.70 | $16.59 | $0.11 | 139,486.0 | -0.78% |
| 2025-12-23 | $17.00 | $16.61 | $0.389 | 486,400.0 | -0.24% |
| 2025-12-22 | $16.97 | $16.78 | $0.19 | 203,872.0 | -2.32% |
| 2025-12-19 | $17.25 | $17.17 | $0.079 | 45,026.0 | +0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $17.19 | $16.58 | $0.6099 | 476,904.0 | +3.15% |
Vaneck Indonesia Index Etf 주식 (IDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.55 | $16.25 | $1.30 | 4,288,687.0 | -3.17% |
| 2025-11 | $17.15 | $16.29 | $0.86 | 287,002.0 | +4.61% |
| 2025-10 | $16.56 | $15.81 | $0.75 | 321,846.0 | +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% |
0.02%
0.27%
자본화:
|
볼륨(24시간):