Stockscreener 앱 받기
25.66
2.50%
0.6249
시장 영업 전:
25.63
-0.03
-0.12%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $25.74 | $25.42 | $0.3167 | 80,183.0 | +2.50% |
| 2026-07-24 | $25.34 | $24.86 | $0.485 | 266,852.0 | -0.30% |
| 2026-07-23 | $25.40 | $24.94 | $0.46 | 131,694.0 | -1.63% |
| 2026-07-22 | $25.85 | $25.47 | $0.38 | 56,467.0 | -1.94% |
| 2026-07-21 | $26.14 | $25.61 | $0.535 | 61,842.0 | +1.62% |
| 2026-07-20 | $25.88 | $25.15 | $0.73 | 152,137.0 | +1.40% |
| 2026-07-17 | $25.51 | $25.04 | $0.4751 | 112,781.0 | -2.02% |
| 2026-07-16 | $26.05 | $25.69 | $0.36 | 60,632.0 | -1.26% |
| 2026-07-15 | $26.29 | $25.66 | $0.63 | 42,545.0 | +2.43% |
| 2026-07-14 | $25.56 | $25.27 | $0.29 | 46,788.0 | +0.12% |
| 2026-07-13 | $25.90 | $25.35 | $0.55 | 40,700.0 | -0.61% |
| 2026-07-10 | $26.20 | $25.55 | $0.65 | 32,224.0 | -0.02% |
| 2026-07-09 | $25.70 | $25.01 | $0.69 | 52,053.0 | +1.59% |
| 2026-07-08 | $25.33 | $24.80 | $0.529 | 84,547.0 | -1.64% |
| 2026-07-07 | $26.27 | $25.61 | $0.66 | 63,028.0 | -1.42% |
| 2026-07-06 | $26.13 | $25.57 | $0.56 | 61,038.0 | +1.72% |
| 2026-07-02 | $26.16 | $25.39 | $0.77 | 76,279.0 | +0.95% |
| 2026-07-01 | $25.64 | $24.84 | $0.805 | 198,361.0 | +2.59% |
| 2026-06-30 | $24.94 | $24.41 | $0.53 | 44,805.0 | -1.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $26.29 | $24.80 | $1.49 | 1,700,334.0 | +3.93% |
| 2026-06 | $26.79 | $23.15 | $3.64 | 2,232,481.0 | -5.94% |
| 2026-05 | $26.37 | $24.41 | $1.96 | 1,242,414.0 | +3.96% |
| 2026-04 | $27.00 | $22.13 | $4.87 | 1,241,499.0 | +9.31% |
| 2026-03 | $25.80 | $22.08 | $3.72 | 2,560,818.0 | -5.41% |
| 2026-02 | $26.87 | $22.65 | $4.22 | 2,285,048.0 | -8.81% |
| 2026-01 | $30.78 | $26.64 | $4.14 | 1,900,135.0 | -9.00% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.99 | $29.46 | $1.53 | 1,167,031.0 | -3.03% |
| 2025-11 | $33.36 | $28.00 | $5.36 | 1,480,785.0 | -7.71% |
| 2025-10 | $35.58 | $32.66 | $2.92 | 1,182,068.0 | -0.84% |
| 2025-09 | $35.28 | $32.95 | $2.33 | 857,952.0 | -1.38% |
| 2025-08 | $34.31 | $32.31 | $2.00 | 809,032.0 | -0.93% |
| 2025-07 | $35.55 | $33.49 | $2.06 | 1,157,934.0 | +0.26% |
| 2025-06 | $34.23 | $30.30 | $3.93 | 732,613.0 | +11.76% |
| 2025-05 | $31.03 | $28.12 | $2.91 | 669,345.0 | +8.62% |
| 2025-04 | $28.58 | $23.49 | $5.09 | 1,388,359.0 | +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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):