Stockscreener 앱 받기
30.39
1.49%
-0.4612
One Global Etf 주식 (FFND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $30.78 | $30.39 | $0.39 | 13,257.0 | -1.49% |
| 2026-02-11 | $30.86 | $30.83 | $0.0273 | 2,876.0 | -0.61% |
| 2026-02-10 | $31.18 | $31.02 | $0.16 | 10,790.0 | -0.06% |
| 2026-02-09 | $31.14 | $30.96 | $0.1799 | 4,536.0 | +0.67% |
| 2026-02-06 | $30.85 | $30.45 | $0.4036 | 2,682.0 | +2.13% |
| 2026-02-05 | $30.57 | $30.21 | $0.36 | 25,572.0 | -1.47% |
| 2026-02-04 | $30.81 | $30.56 | $0.25 | 42,120.0 | -0.42% |
| 2026-02-03 | $31.01 | $30.60 | $0.41 | 4,559.0 | -0.65% |
| 2026-02-02 | $31.03 | $30.81 | $0.22 | 13,415.0 | +0.54% |
| 2026-01-30 | $30.96 | $30.75 | $0.21 | 18,999.0 | -0.79% |
| 2026-01-29 | $31.20 | $30.58 | $0.62 | 14,055.0 | -0.16% |
| 2026-01-28 | $31.32 | $31.12 | $0.20 | 9,430.0 | -0.47% |
| 2026-01-27 | $31.31 | $31.19 | $0.12 | 2,518.0 | +0.47% |
| 2026-01-26 | $31.20 | $31.00 | $0.20 | 5,313.0 | +0.44% |
| 2026-01-23 | $31.00 | $30.96 | $0.04 | 3,787.0 | -0.24% |
| 2026-01-22 | $31.06 | $30.98 | $0.08 | 4,999.0 | +0.36% |
| 2026-01-21 | $30.99 | $30.64 | $0.3548 | 12,279.0 | +1.21% |
| 2026-01-20 | $30.82 | $30.53 | $0.29 | 16,506.0 | -1.77% |
| 2026-01-16 | $31.21 | $31.09 | $0.12 | 7,063.0 | +0.03% |
| 2026-01-15 | $31.19 | $31.08 | $0.11 | 3,652.0 | +0.48% |
| 2026-01-14 | $30.97 | $30.84 | $0.13 | 6,680.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $31.18 | $30.21 | $0.97 | 133,064.0 | -1.41% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):