Stockscreener 앱 받기
28.19
0.12%
-0.0184
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 |
|---|---|---|---|---|---|
| 2025-04-28 | $28.38 | $28.05 | $0.33 | 26,334.0 | -0.07% |
| 2025-04-25 | $28.31 | $27.83 | $0.48 | 24,763.0 | +0.53% |
| 2025-04-24 | $28.25 | $27.45 | $0.795 | 53,787.0 | +1.41% |
| 2025-04-23 | $28.45 | $27.64 | $0.814 | 119,049.0 | +1.58% |
| 2025-04-22 | $27.33 | $26.44 | $0.89 | 33,691.0 | +4.17% |
| 2025-04-21 | $26.66 | $25.88 | $0.775 | 52,981.0 | -2.10% |
| 2025-04-17 | $26.88 | $26.41 | $0.475 | 36,738.0 | +0.56% |
| 2025-04-16 | $26.97 | $26.31 | $0.6572 | 26,057.0 | -1.48% |
| 2025-04-15 | $27.15 | $26.78 | $0.366 | 49,071.0 | +0.00% |
| 2025-04-14 | $27.32 | $26.62 | $0.6988 | 37,375.0 | +1.16% |
| 2025-04-11 | $26.65 | $25.64 | $1.01 | 91,728.0 | +2.46% |
| 2025-04-10 | $26.61 | $25.31 | $1.30 | 80,732.0 | -4.27% |
| 2025-04-09 | $27.21 | $24.10 | $3.11 | 78,731.0 | +11.95% |
| 2025-04-08 | $25.84 | $23.93 | $1.91 | 104,958.0 | -1.74% |
| 2025-04-07 | $27.00 | $23.49 | $3.51 | 118,278.0 | -0.52% |
| 2025-04-04 | $25.66 | $24.41 | $1.25 | 160,209.0 | -6.83% |
| 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% |
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 | $23.49 | $5.05 | 1,268,581.0 | +2.29% |
| 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% |
0.38%
0.11%
자본화:
|
볼륨(24시간):