Stockscreener 앱 받기
79.58
0.81%
-0.648
시간 외 거래:
79.58
Microsectors Fang Etns 주식 (FNGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $80.45 | $79.50 | $0.95 | 27,808.0 | -0.81% |
| 2026-08-14 | $81.13 | $80.17 | $0.96 | 18,119.0 | -1.08% |
| 2026-08-13 | $81.24 | $79.91 | $1.33 | 13,893.0 | +1.91% |
| 2026-08-12 | $80.12 | $79.51 | $0.609 | 14,833.0 | -0.59% |
| 2026-08-11 | $81.13 | $79.94 | $1.19 | 17,555.0 | -0.91% |
| 2026-08-10 | $81.41 | $80.59 | $0.816 | 18,904.0 | +0.01% |
| 2026-08-07 | $80.78 | $79.96 | $0.82 | 22,542.0 | +1.70% |
| 2026-08-06 | $79.95 | $79.17 | $0.7799 | 12,551.0 | -0.09% |
| 2026-08-05 | $80.80 | $79.44 | $1.36 | 19,523.0 | -0.29% |
| 2026-08-04 | $80.23 | $77.52 | $2.71 | 79,403.0 | +4.11% |
| 2026-08-03 | $76.74 | $74.65 | $2.09 | 36,951.0 | +3.22% |
| 2026-07-31 | $74.30 | $73.33 | $0.965 | 13,507.0 | +1.63% |
| 2026-07-30 | $73.08 | $71.39 | $1.69 | 14,258.0 | +2.84% |
| 2026-07-29 | $72.30 | $70.98 | $1.32 | 14,748.0 | -1.91% |
| 2026-07-28 | $72.62 | $71.29 | $1.33 | 14,493.0 | -0.34% |
| 2026-07-27 | $73.39 | $72.29 | $1.10 | 12,237.0 | +0.47% |
| 2026-07-24 | $73.10 | $72.21 | $0.89 | 23,687.0 | -0.70% |
| 2026-07-23 | $73.60 | $72.27 | $1.33 | 27,126.0 | -1.97% |
| 2026-07-22 | $74.70 | $74.25 | $0.455 | 35,152.0 | -0.99% |
| 2026-07-21 | $75.26 | $74.61 | $0.65 | 35,519.0 | +0.92% |
| 2026-07-20 | $74.90 | $74.18 | $0.719 | 20,011.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $81.41 | $74.65 | $6.76 | 309,890.0 | +7.27% |
| 2026-07 | $76.93 | $70.98 | $5.95 | 574,325.0 | +2.22% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):