Stockscreener 앱 받기
32.70
0.82%
-0.2689
One Global Etf 주식 (FFND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $32.77 | $32.66 | $0.109 | 5,892.0 | -0.95% |
| 2026-07-06 | $33.06 | $32.78 | $0.2799 | 9,727.0 | +0.92% |
| 2026-07-02 | $32.72 | $32.36 | $0.36 | 10,119.0 | +0.90% |
| 2026-07-01 | $32.49 | $32.38 | $0.11 | 3,781.0 | +0.21% |
| 2026-06-30 | $32.31 | $32.27 | $0.0462 | 31,204.0 | +0.90% |
| 2026-06-29 | $32.02 | $32.01 | $0.0142 | 16,480.0 | +1.01% |
| 2026-06-26 | $31.75 | $31.59 | $0.16 | 12,772.0 | +0.34% |
| 2026-06-25 | $31.92 | $31.57 | $0.35 | 36,888.0 | -0.40% |
| 2026-06-24 | $31.82 | $31.71 | $0.11 | 39,798.0 | +0.05% |
| 2026-06-23 | $31.74 | $31.67 | $0.07 | 4,862.0 | -0.96% |
| 2026-06-22 | $32.03 | $32.01 | $0.02 | 3,351.0 | -0.53% |
| 2026-06-18 | $32.19 | $32.06 | $0.1255 | 7,256.0 | +0.95% |
| 2026-06-17 | $32.18 | $31.88 | $0.2967 | 9,091.0 | -0.99% |
| 2026-06-16 | $32.27 | $32.20 | $0.0705 | 2,326.0 | -0.26% |
| 2026-06-15 | $32.34 | $32.28 | $0.05 | 5,630.0 | +1.16% |
| 2026-06-12 | $31.95 | $31.90 | $0.055 | 7,217.0 | +0.17% |
| 2026-06-11 | $31.86 | $31.41 | $0.4509 | 1,817.0 | +1.96% |
| 2026-06-10 | $31.69 | $31.22 | $0.4699 | 5,765.0 | -1.69% |
| 2026-06-09 | $31.79 | $31.17 | $0.615 | 4,981.0 | +0.53% |
One Global Etf 주식 (FFND) 연도별 가격 이력
이 심층 분석에서는 One Global Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 One Global Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
One Global Etf 주식 (FFND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $33.06 | $32.36 | $0.6999 | 29,519.0 | +1.08% |
| 2026-06 | $32.55 | $31.17 | $1.38 | 226,474.0 | -0.06% |
| 2026-05 | $32.37 | $31.13 | $1.24 | 137,769.0 | +3.10% |
| 2026-04 | $31.61 | $28.62 | $2.99 | 224,296.0 | +8.79% |
| 2026-03 | $30.75 | $27.87 | $2.88 | 206,588.0 | -6.16% |
| 2026-02 | $31.18 | $30.20 | $0.98 | 195,550.0 | -0.34% |
| 2026-01 | $31.47 | $30.25 | $1.22 | 176,946.0 | +2.53% |
One Global Etf 주식 (FFND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.65 | $29.92 | $0.73 | 782,386.0 | +0.45% |
| 2025-11 | $30.43 | $28.84 | $1.59 | 438,571.0 | -0.47% |
| 2025-10 | $30.48 | $29.12 | $1.36 | 492,745.0 | +1.32% |
| 2025-09 | $30.08 | $28.74 | $1.34 | 453,324.0 | +2.56% |
| 2025-08 | $29.33 | $27.77 | $1.56 | 292,443.0 | +2.89% |
| 2025-07 | $28.68 | $27.60 | $1.08 | 451,090.0 | +1.91% |
| 2025-06 | $27.77 | $26.43 | $1.34 | 362,334.0 | +5.38% |
| 2025-05 | $26.50 | $24.82 | $1.68 | 220,071.0 | +6.17% |
| 2025-04 | $25.21 | $21.86 | $3.35 | 528,516.0 | -0.28% |
| 2025-03 | $26.59 | $24.56 | $2.03 | 478,462.0 | -5.68% |
| 2025-02 | $27.25 | $26.04 | $1.21 | 213,871.0 | -1.58% |
| 2025-01 | $27.12 | $25.19 | $1.93 | 2,186,954.0 | +5.79% |
One Global Etf 주식 (FFND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.78 | $25.35 | $1.43 | 42,093.0 | -2.07% |
| 2024-11 | $26.33 | $24.09 | $2.24 | 28,544.0 | +8.68% |
| 2024-10 | $24.63 | $23.37 | $1.26 | 25,852.0 | +1.52% |
| 2024-09 | $23.74 | $21.68 | $2.06 | 19,179.0 | +2.13% |
| 2024-08 | $23.41 | $20.87 | $2.54 | 19,355.0 | +0.41% |
| 2024-07 | $24.54 | $22.58 | $1.96 | 94,837.0 | -1.82% |
| 2024-06 | $23.75 | $22.78 | $0.9662 | 19,710.0 | +2.47% |
| 2024-05 | $23.24 | $21.83 | $1.41 | 38,322.0 | +4.84% |
| 2024-04 | $23.04 | $20.99 | $2.05 | 45,398.0 | -4.59% |
| 2024-03 | $23.01 | $21.99 | $1.02 | 49,703.0 | +3.27% |
| 2024-02 | $22.16 | $20.06 | $2.10 | 82,463.0 | +11.05% |
| 2024-01 | $20.56 | $19.81 | $0.7469 | 40,444.0 | -2.33% |
0.02%
자본화:
|
볼륨(24시간):