Stockscreener 앱 받기
26.65
6.29%
-1.79
시간 외 거래:
27.98
1.33
+4.99%
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $27.27 | $26.59 | $0.68 | 88,400.0 | -6.29% |
| 2025-04-02 | $28.54 | $27.36 | $1.18 | 52,629.0 | +2.08% |
| 2025-04-01 | $28.02 | $27.40 | $0.62 | 33,070.0 | +1.09% |
| 2025-03-31 | $27.68 | $26.87 | $0.81 | 187,335.0 | -0.47% |
| 2025-03-28 | $28.34 | $27.58 | $0.76 | 117,580.0 | -3.05% |
| 2025-03-27 | $28.80 | $28.38 | $0.425 | 34,781.0 | -0.87% |
| 2025-03-26 | $29.42 | $28.69 | $0.73 | 51,127.0 | -1.74% |
| 2025-03-25 | $29.63 | $29.23 | $0.3999 | 35,345.0 | -0.34% |
| 2025-03-24 | $29.46 | $29.02 | $0.44 | 55,682.0 | +2.69% |
| 2025-03-21 | $28.68 | $28.30 | $0.38 | 17,412.0 | -0.35% |
| 2025-03-20 | $29.05 | $28.50 | $0.55 | 34,313.0 | -0.42% |
| 2025-03-19 | $29.05 | $28.20 | $0.85 | 51,458.0 | +2.16% |
| 2025-03-18 | $28.42 | $28.03 | $0.39 | 32,737.0 | -1.29% |
| 2025-03-17 | $28.76 | $28.03 | $0.7313 | 48,305.0 | +1.42% |
| 2025-03-14 | $28.26 | $27.69 | $0.57 | 60,369.0 | +2.92% |
| 2025-03-13 | $27.93 | $27.33 | $0.6009 | 178,341.0 | -2.14% |
| 2025-03-12 | $28.26 | $27.61 | $0.652 | 69,211.0 | +0.90% |
| 2025-03-11 | $28.02 | $27.43 | $0.5935 | 80,982.0 | -0.14% |
| 2025-03-10 | $28.80 | $27.47 | $1.33 | 299,867.0 | -4.95% |
| 2025-03-07 | $29.40 | $28.46 | $0.94 | 103,578.0 | +0.34% |
| 2025-03-06 | $29.94 | $29.07 | $0.87 | 96,704.0 | -2.70% |
| 2025-03-05 | $30.13 | $29.42 | $0.713 | 58,393.0 | +1.66% |
| 2025-03-04 | $29.79 | $29.41 | $0.38 | 6,385.0 | -2.35% |
Global X Funds Global X Fintech Etf 주식 (FINX) 연도별 가격 이력
이 심층 분석에서는 Global X Funds Global X Fintech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Funds Global X Fintech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $28.54 | $26.59 | $1.95 | 262,499.0 | -3.30% |
| 2025-03 | $31.17 | $26.87 | $4.30 | 1,694,992.0 | -10.17% |
| 2025-02 | $33.58 | $30.05 | $3.53 | 1,306,890.0 | -7.45% |
| 2025-01 | $33.75 | $30.00 | $3.75 | 1,535,964.0 | +6.18% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.43 | $31.17 | $3.25 | 1,734,968.0 | -7.56% |
| 2024-11 | $34.20 | $28.82 | $5.38 | 2,035,539.0 | +17.48% |
| 2024-10 | $29.75 | $27.26 | $2.49 | 1,078,777.0 | +3.28% |
| 2024-09 | $28.37 | $25.93 | $2.44 | 1,672,718.0 | +2.04% |
| 2024-08 | $27.65 | $23.44 | $4.21 | 1,124,983.0 | +4.13% |
| 2024-07 | $27.28 | $24.91 | $2.37 | 1,350,339.0 | +4.81% |
| 2024-06 | $26.17 | $24.67 | $1.50 | 863,752.0 | -0.24% |
| 2024-05 | $26.35 | $24.60 | $1.75 | 1,166,189.0 | +0.80% |
| 2024-04 | $27.95 | $24.94 | $3.01 | 1,024,297.0 | -10.19% |
| 2024-03 | $27.97 | $25.98 | $1.99 | 2,296,391.0 | +5.13% |
| 2024-02 | $26.80 | $23.88 | $2.92 | 2,351,864.0 | +9.91% |
| 2024-01 | $25.51 | $23.45 | $2.06 | 2,594,137.0 | -5.71% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.19 | $22.10 | $4.09 | 2,590,589.0 | +14.56% |
| 2023-11 | $22.68 | $18.62 | $4.06 | 1,123,593.0 | +19.29% |
| 2023-10 | $20.57 | $18.17 | $2.40 | 1,234,349.0 | -7.10% |
| 2023-09 | $21.94 | $19.56 | $2.38 | 965,135.0 | -7.23% |
| 2023-08 | $24.62 | $20.59 | $4.03 | 1,935,923.0 | -12.18% |
| 2023-07 | $24.78 | $21.57 | $3.21 | 1,814,029.0 | +12.01% |
| 2023-06 | $22.15 | $20.58 | $1.57 | 1,564,624.0 | +6.36% |
| 2023-05 | $21.35 | $19.78 | $1.57 | 2,360,234.0 | -0.50% |
| 2023-04 | $21.21 | $19.94 | $1.27 | 1,372,636.0 | +0.17% |
| 2023-03 | $21.75 | $18.92 | $2.83 | 2,604,934.0 | -0.57% |
| 2023-02 | $24.19 | $20.72 | $3.47 | 2,023,091.0 | -5.72% |
| 2023-01 | $22.46 | $19.03 | $3.43 | 2,789,788.0 | +15.38% |
3.72%
자본화:
|
볼륨(24시간):