Stockscreener 앱 받기
32.41
0.71%
-0.2314
시간 외 거래:
32.57
0.1561
+0.48%
Global X Video Games Esports Etf 주식 (HERO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $32.64 | $32.22 | $0.42 | 9,119.0 | -0.71% |
| 2025-10-31 | $32.73 | $32.41 | $0.32 | 41,903.0 | +2.50% |
| 2025-10-30 | $32.57 | $31.85 | $0.72 | 50,125.0 | -2.91% |
| 2025-10-29 | $32.93 | $32.62 | $0.315 | 13,981.0 | -0.35% |
| 2025-10-28 | $33.00 | $32.85 | $0.15 | 8,530.0 | +0.12% |
| 2025-10-27 | $32.99 | $32.77 | $0.216 | 96,825.0 | +0.14% |
| 2025-10-24 | $33.26 | $32.56 | $0.70 | 14,511.0 | +0.22% |
| 2025-10-23 | $32.94 | $32.30 | $0.64 | 23,599.0 | +0.18% |
| 2025-10-22 | $32.98 | $32.46 | $0.5122 | 11,563.0 | -2.13% |
| 2025-10-21 | $33.42 | $32.91 | $0.515 | 20,529.0 | +1.56% |
| 2025-10-20 | $32.99 | $32.63 | $0.36 | 31,796.0 | +1.04% |
| 2025-10-17 | $32.74 | $32.24 | $0.50 | 83,255.0 | -0.25% |
| 2025-10-16 | $32.86 | $32.20 | $0.66 | 116,722.0 | -0.94% |
| 2025-10-15 | $33.18 | $32.43 | $0.746 | 168,523.0 | +1.26% |
| 2025-10-14 | $32.80 | $32.07 | $0.7369 | 41,660.0 | -0.64% |
| 2025-10-13 | $32.98 | $32.46 | $0.515 | 21,351.0 | +1.96% |
| 2025-10-10 | $33.09 | $31.70 | $1.39 | 198,435.0 | -3.74% |
| 2025-10-09 | $33.44 | $33.18 | $0.26 | 14,351.0 | -0.61% |
| 2025-10-08 | $33.76 | $33.14 | $0.6124 | 12,652.0 | +0.59% |
| 2025-10-07 | $33.98 | $33.13 | $0.8499 | 40,400.0 | -1.35% |
Global X Video Games Esports Etf 주식 (HERO) 연도별 가격 이력
이 심층 분석에서는 Global X Video Games Esports Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HERO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Video Games Esports Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Video Games Esports Etf 주식 (HERO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.64 | $32.22 | $0.42 | 18,238.0 | -0.71% |
| 2025-10 | $34.32 | $31.70 | $2.62 | 1,330,514.0 | -3.65% |
| 2025-09 | $34.68 | $31.50 | $3.18 | 641,713.0 | +3.36% |
| 2025-08 | $33.94 | $30.95 | $2.99 | 861,409.0 | +5.13% |
| 2025-07 | $33.00 | $30.85 | $2.15 | 1,117,445.0 | -4.74% |
| 2025-06 | $32.73 | $29.08 | $3.65 | 1,170,344.0 | +11.63% |
| 2025-05 | $29.75 | $27.89 | $1.86 | 2,106,406.0 | +4.34% |
| 2025-04 | $28.14 | $22.80 | $5.34 | 667,606.0 | +12.63% |
| 2025-03 | $26.96 | $24.91 | $2.05 | 649,253.0 | -4.73% |
| 2025-02 | $27.53 | $24.31 | $3.22 | 609,125.0 | +7.64% |
| 2025-01 | $24.87 | $22.03 | $2.84 | 367,777.0 | +3.62% |
Global X Video Games Esports Etf 주식 (HERO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.59 | $23.03 | $2.56 | 684,136.0 | -3.77% |
| 2024-11 | $24.56 | $22.08 | $2.48 | 680,085.0 | +3.91% |
| 2024-10 | $24.60 | $22.68 | $1.92 | 1,478,576.0 | -3.41% |
| 2024-09 | $24.57 | $21.79 | $2.78 | 963,567.0 | +8.56% |
| 2024-08 | $23.13 | $20.21 | $2.92 | 698,528.0 | +0.49% |
| 2024-07 | $22.58 | $20.51 | $2.07 | 307,245.0 | +4.20% |
| 2024-06 | $21.53 | $20.27 | $1.26 | 485,992.0 | +2.54% |
| 2024-05 | $21.57 | $19.45 | $2.12 | 664,736.0 | +7.30% |
| 2024-04 | $20.69 | $18.85 | $1.84 | 470,190.0 | -5.99% |
| 2024-03 | $21.03 | $19.73 | $1.30 | 385,926.0 | +2.73% |
| 2024-02 | $21.24 | $19.59 | $1.65 | 832,258.0 | +2.86% |
| 2024-01 | $20.32 | $18.82 | $1.50 | 680,539.0 | -2.88% |
Global X Video Games Esports Etf 주식 (HERO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.68 | $19.66 | $1.02 | 734,586.0 | +1.87% |
| 2023-11 | $20.33 | $17.93 | $2.40 | 601,177.0 | +9.27% |
| 2023-10 | $18.93 | $17.75 | $1.18 | 493,791.0 | -2.84% |
| 2023-09 | $20.11 | $18.25 | $1.86 | 457,918.0 | -5.90% |
| 2023-08 | $21.25 | $18.96 | $2.29 | 867,615.0 | -7.56% |
| 2023-07 | $21.57 | $19.58 | $1.99 | 402,705.0 | +4.64% |
| 2023-06 | $20.99 | $19.63 | $1.36 | 402,729.0 | +4.59% |
| 2023-05 | $20.60 | $19.33 | $1.27 | 677,613.0 | -2.68% |
| 2023-04 | $20.55 | $19.66 | $0.89 | 286,096.0 | -1.03% |
| 2023-03 | $20.34 | $18.73 | $1.61 | 794,859.0 | +0.00% |
0.47%
0.60%
자본화:
|
볼륨(24시간):