Stockscreener 앱 받기
13.99
0.36%
-0.05
India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $14.03 | $13.93 | $0.10 | 939,084.0 | -0.36% |
| 2026-01-15 | $14.04 | $13.96 | $0.08 | 248,479.0 | +0.57% |
| 2026-01-14 | $14.04 | $13.94 | $0.105 | 292,471.0 | -0.29% |
| 2026-01-13 | $14.03 | $13.93 | $0.098 | 312,900.0 | -0.43% |
| 2026-01-12 | $14.06 | $13.96 | $0.1006 | 336,635.0 | +0.79% |
| 2026-01-09 | $13.99 | $13.90 | $0.09 | 233,204.0 | -0.64% |
| 2026-01-08 | $14.07 | $13.99 | $0.075 | 166,344.0 | -0.50% |
| 2026-01-07 | $14.19 | $14.03 | $0.16 | 236,434.0 | +0.36% |
| 2026-01-06 | $14.18 | $14.00 | $0.18 | 167,625.0 | +0.43% |
| 2026-01-05 | $14.09 | $13.93 | $0.16 | 249,352.0 | -0.28% |
| 2026-01-02 | $14.05 | $13.71 | $0.34 | 318,980.0 | +2.41% |
| 2025-12-31 | $13.77 | $13.64 | $0.13 | 347,415.0 | +0.29% |
| 2025-12-30 | $13.74 | $13.64 | $0.098 | 313,929.0 | +0.07% |
| 2025-12-29 | $13.70 | $13.64 | $0.0645 | 302,888.0 | -0.80% |
| 2025-12-26 | $13.85 | $13.75 | $0.0999 | 284,264.0 | -0.22% |
| 2025-12-24 | $13.83 | $13.75 | $0.08 | 117,155.0 | -0.29% |
| 2025-12-23 | $13.87 | $13.75 | $0.12 | 260,506.0 | +0.36% |
| 2025-12-22 | $13.90 | $13.75 | $0.147 | 359,169.0 | -0.36% |
| 2025-12-19 | $13.98 | $13.75 | $0.23 | 269,155.0 | +0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $14.19 | $13.71 | $0.48 | 4,440,592.0 | +2.04% |
India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.46 | $1.03 | 6,134,459.0 | -5.40% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 3,828,429.0 | -3.73% |
| 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% |
0.33%
1.05%
자본화:
|
볼륨(24시간):