Stockscreener 앱 받기
74.42
0.09%
-0.005
Microsectors Fang Etns 주식 (FNGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $75.19 | $74.07 | $1.12 | 17,205.0 | -0.08% |
| 2026-07-06 | $74.96 | $73.95 | $1.01 | 58,330.0 | +0.90% |
| 2026-07-02 | $74.74 | $73.41 | $1.33 | 40,526.0 | +0.27% |
| 2026-07-01 | $74.24 | $73.00 | $1.24 | 35,339.0 | +1.35% |
| 2026-06-30 | $72.95 | $72.13 | $0.82 | 28,877.0 | +0.54% |
| 2026-06-29 | $72.58 | $71.62 | $0.96 | 35,249.0 | +1.43% |
| 2026-06-26 | $71.97 | $70.12 | $1.85 | 30,769.0 | +0.30% |
| 2026-06-25 | $72.10 | $70.50 | $1.60 | 16,571.0 | -0.53% |
| 2026-06-24 | $72.66 | $71.03 | $1.63 | 10,894.0 | -0.78% |
| 2026-06-23 | $73.36 | $71.90 | $1.46 | 40,584.0 | -2.36% |
| 2026-06-22 | $75.80 | $73.59 | $2.21 | 120,567.0 | -3.05% |
| 2026-06-18 | $75.96 | $74.51 | $1.45 | 20,250.0 | +3.10% |
| 2026-06-17 | $74.84 | $73.58 | $1.26 | 24,128.0 | -1.28% |
| 2026-06-16 | $75.97 | $74.47 | $1.50 | 21,149.0 | -1.71% |
| 2026-06-15 | $76.27 | $74.89 | $1.38 | 46,265.0 | +4.49% |
| 2026-06-12 | $73.41 | $72.34 | $1.06 | 13,067.0 | -0.94% |
| 2026-06-11 | $73.49 | $70.58 | $2.91 | 28,082.0 | +2.75% |
| 2026-06-10 | $73.26 | $71.34 | $1.92 | 28,053.0 | -2.47% |
| 2026-06-09 | $75.29 | $70.92 | $4.37 | 37,252.0 | -1.60% |
Microsectors Fang Etns 주식 (FNGS) 연도별 가격 이력
이 심층 분석에서는 Microsectors Fang Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Fang Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $75.19 | $73.00 | $2.19 | 151,400.0 | +2.45% |
| 2026-06 | $80.76 | $70.12 | $10.64 | 794,037.0 | -8.37% |
| 2026-05 | $79.42 | $70.08 | $9.34 | 665,553.0 | +13.24% |
| 2026-04 | $70.64 | $59.00 | $11.64 | 935,731.0 | +17.35% |
| 2026-03 | $65.33 | $56.70 | $8.63 | 1,030,753.0 | -4.21% |
| 2026-02 | $66.85 | $60.00 | $6.85 | 1,235,580.0 | -5.70% |
| 2026-01 | $69.13 | $64.11 | $5.02 | 1,471,585.0 | -3.02% |
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.29 | $66.84 | $5.45 | 1,061,998.0 | -4.25% |
| 2025-11 | $73.96 | $67.03 | $6.93 | 1,580,270.0 | -1.81% |
| 2025-10 | $74.43 | $68.00 | $6.43 | 2,715,115.0 | +4.33% |
| 2025-09 | $71.69 | $64.44 | $7.25 | 2,397,274.0 | +5.98% |
| 2025-08 | $67.33 | $64.00 | $3.33 | 2,603,176.0 | -0.56% |
| 2025-07 | $67.60 | $63.52 | $4.08 | 1,941,427.0 | +1.92% |
| 2025-06 | $65.34 | $59.38 | $5.96 | 2,265,356.0 | +9.00% |
| 2025-05 | $61.02 | $54.30 | $6.72 | 4,847,366.0 | +12.20% |
| 2025-04 | $53.85 | $42.50 | $11.35 | 2,897,187.0 | +6.92% |
| 2025-03 | $56.21 | $48.27 | $7.94 | 3,215,307.0 | -10.28% |
| 2025-02 | $61.34 | $53.97 | $7.37 | 4,020,156.0 | -5.56% |
| 2025-01 | $60.85 | $55.60 | $5.25 | 3,027,786.0 | +2.51% |
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.60 | $53.67 | $6.93 | 2,798,444.0 | +8.29% |
| 2024-11 | $54.75 | $50.36 | $4.39 | 2,348,643.0 | +7.05% |
| 2024-10 | $52.46 | $48.26 | $4.20 | 4,189,184.0 | +1.68% |
| 2024-09 | $50.20 | $44.97 | $5.23 | 2,513,201.0 | +3.11% |
| 2024-08 | $49.82 | $41.62 | $8.20 | 4,918,237.0 | -1.01% |
| 2024-07 | $53.14 | $46.05 | $7.09 | 3,189,687.0 | -1.47% |
| 2024-06 | $49.98 | $44.51 | $5.47 | 1,866,749.0 | +10.01% |
| 2024-05 | $46.15 | $41.75 | $4.40 | 2,932,578.0 | +6.08% |
| 2024-04 | $44.64 | $39.97 | $4.67 | 3,513,172.0 | -2.77% |
| 2024-03 | $44.17 | $41.79 | $2.38 | 2,967,562.0 | +1.26% |
| 2024-02 | $44.00 | $39.30 | $4.70 | 3,662,811.0 | +9.36% |
| 2024-01 | $40.71 | $36.23 | $4.48 | 4,890,802.0 | +3.60% |
0.05%
자본화:
|
볼륨(24시간):