Stockscreener 앱 받기
68.40
3.68%
-2.61
Microsectors Fang Etns 주식 (FNGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $71.30 | $68.00 | $3.30 | 154,767.0 | -3.68% |
| 2025-10-09 | $71.01 | $70.36 | $0.655 | 67,828.0 | +0.61% |
| 2025-10-08 | $70.67 | $69.74 | $0.9299 | 53,714.0 | +1.52% |
| 2025-10-07 | $69.95 | $69.05 | $0.90 | 60,953.0 | -0.23% |
| 2025-10-06 | $70.00 | $69.14 | $0.8587 | 120,255.0 | +0.32% |
| 2025-10-03 | $70.10 | $69.26 | $0.8436 | 69,342.0 | -0.56% |
| 2025-10-02 | $70.22 | $69.55 | $0.67 | 121,306.0 | +0.20% |
| 2025-10-01 | $69.89 | $69.10 | $0.79 | 101,960.0 | -0.39% |
| 2025-09-30 | $69.99 | $69.31 | $0.68 | 71,243.0 | -0.20% |
| 2025-09-29 | $70.59 | $69.90 | $0.6952 | 111,428.0 | +0.44% |
| 2025-09-26 | $69.87 | $69.07 | $0.799 | 74,675.0 | +0.19% |
| 2025-09-25 | $69.90 | $68.69 | $1.21 | 108,370.0 | -0.11% |
| 2025-09-24 | $70.63 | $69.39 | $1.24 | 88,063.0 | -0.77% |
| 2025-09-23 | $71.69 | $70.02 | $1.67 | 65,206.0 | -1.29% |
| 2025-09-22 | $71.34 | $70.84 | $0.5009 | 97,518.0 | +0.06% |
| 2025-09-19 | $71.23 | $70.73 | $0.50 | 43,673.0 | +0.61% |
| 2025-09-18 | $70.86 | $70.21 | $0.6548 | 467,522.0 | +1.38% |
| 2025-09-17 | $70.43 | $68.96 | $1.47 | 88,163.0 | -0.75% |
| 2025-09-16 | $70.52 | $70.04 | $0.4783 | 128,081.0 | -0.18% |
| 2025-09-15 | $70.49 | $69.51 | $0.98 | 181,806.0 | +1.69% |
| 2025-09-12 | $69.53 | $68.94 | $0.5899 | 54,360.0 | -0.04% |
| 2025-09-11 | $69.78 | $69.02 | $0.76 | 84,600.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $71.30 | $68.00 | $3.30 | 904,892.0 | -2.26% |
| 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% |
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.35 | $34.76 | $3.59 | 3,785,194.0 | +5.66% |
| 2023-11 | $36.32 | $31.60 | $4.72 | 4,604,962.0 | +13.32% |
| 2023-10 | $33.99 | $30.42 | $3.57 | 3,965,315.0 | -1.44% |
| 2023-09 | $34.49 | $31.07 | $3.42 | 2,692,652.0 | -6.02% |
| 2023-08 | $34.92 | $31.14 | $3.78 | 5,691,484.0 | -2.58% |
| 2023-07 | $35.97 | $32.87 | $3.10 | 3,770,412.0 | +3.87% |
| 2023-06 | $34.40 | $31.10 | $3.30 | 3,549,209.0 | +8.20% |
| 2023-05 | $31.72 | $25.96 | $5.76 | 2,105,631.0 | +16.80% |
| 2023-04 | $26.90 | $24.93 | $1.97 | 1,319,145.0 | -0.97% |
| 2023-03 | $26.89 | $23.75 | $3.14 | 655,315.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):