Stockscreener 앱 받기
79.83
3.41%
-2.82
Microsectors Fang Etns 주식 (FNGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $82.41 | $79.40 | $3.01 | 92,822.0 | -3.41% |
| 2026-10-15 | $82.65 | $80.85 | $1.80 | 55,595.0 | +0.50% |
| 2026-10-14 | $84.02 | $81.98 | $2.04 | 64,550.0 | -2.25% |
| 2026-10-13 | $84.54 | $83.52 | $1.02 | 23,162.0 | +0.08% |
| 2026-10-12 | $84.64 | $84.00 | $0.64 | 19,984.0 | -0.19% |
| 2026-10-09 | $84.46 | $83.87 | $0.59 | 6,987.0 | +0.80% |
| 2026-10-08 | $84.95 | $83.25 | $1.70 | 20,378.0 | -1.43% |
| 2026-10-07 | $84.76 | $83.48 | $1.28 | 21,369.0 | +0.65% |
| 2026-10-06 | $84.53 | $83.80 | $0.73 | 45,384.0 | +0.85% |
| 2026-10-05 | $83.79 | $82.75 | $1.04 | 35,482.0 | +0.99% |
| 2026-10-02 | $83.38 | $82.61 | $0.7701 | 17,619.0 | +0.26% |
| 2026-10-01 | $82.96 | $81.56 | $1.40 | 27,339.0 | -0.11% |
| 2026-09-30 | $83.47 | $82.33 | $1.14 | 51,588.0 | +0.32% |
| 2026-09-29 | $82.80 | $82.16 | $0.64 | 14,848.0 | -0.62% |
| 2026-09-28 | $83.09 | $81.78 | $1.31 | 21,515.0 | -1.13% |
| 2026-09-25 | $83.75 | $82.90 | $0.8517 | 93,084.0 | +0.82% |
| 2026-09-24 | $83.27 | $82.12 | $1.15 | 25,125.0 | -0.57% |
| 2026-09-23 | $83.71 | $82.62 | $1.09 | 55,212.0 | +0.02% |
| 2026-09-22 | $83.80 | $83.13 | $0.6699 | 99,024.0 | +0.43% |
| 2026-09-21 | $83.55 | $81.39 | $2.16 | 41,370.0 | +2.55% |
| 2026-09-18 | $81.11 | $80.38 | $0.73 | 6,056.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $84.95 | $79.40 | $5.55 | 430,671.0 | -3.29% |
| 2026-09 | $83.80 | $78.95 | $4.85 | 615,534.0 | +2.33% |
| 2026-08 | $81.81 | $74.65 | $7.16 | 505,799.0 | +8.73% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):