Stockscreener 앱 받기
85.74
2.65%
-2.3322
Fundx Etf 주식 (XCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $85.74 | $85.74 | $0.00 | 97.00 | -2.65% |
| 2026-10-29 | $88.50 | $87.78 | $0.72 | 825.0 | -0.72% |
| 2026-10-28 | $88.71 | $88.47 | $0.24 | 895.0 | +0.70% |
| 2026-10-27 | $88.10 | $88.10 | $0.00 | 70.00 | +0.99% |
| 2026-10-26 | $87.23 | $87.23 | $0.00 | 264.0 | +0.94% |
| 2026-10-23 | $86.78 | $86.42 | $0.36 | 1,428.0 | -0.40% |
| 2026-10-22 | $86.95 | $86.58 | $0.37 | 1,488.0 | -2.01% |
| 2026-10-21 | $88.65 | $88.25 | $0.4012 | 2,226.0 | +0.79% |
| 2026-10-20 | $87.85 | $87.85 | $0.00 | 346.0 | +0.16% |
| 2026-10-19 | $88.11 | $87.63 | $0.48 | 806.0 | +0.53% |
| 2026-10-16 | $88.08 | $87.14 | $0.94 | 633.0 | -1.66% |
| 2026-10-15 | $88.72 | $88.47 | $0.25 | 692.0 | +0.16% |
| 2026-10-14 | $88.86 | $88.58 | $0.2776 | 239.0 | -1.71% |
| 2026-10-13 | $90.12 | $89.90 | $0.2215 | 940.0 | -0.27% |
| 2026-10-12 | $90.37 | $90.37 | $0.00 | 192.0 | -0.63% |
| 2026-10-09 | $90.94 | $90.48 | $0.4584 | 149.0 | +0.61% |
| 2026-10-08 | $90.39 | $90.39 | $0.00 | 77.00 | -0.86% |
| 2026-10-07 | $91.22 | $90.31 | $0.9149 | 981.0 | -0.23% |
| 2026-10-06 | $91.59 | $91.39 | $0.2095 | 938.0 | +0.56% |
| 2026-10-05 | $91.00 | $90.10 | $0.905 | 1,045.0 | +0.34% |
| 2026-10-02 | $90.60 | $90.57 | $0.0308 | 1,343.0 | +0.71% |
| 2026-10-01 | $90.08 | $89.93 | $0.15 | 2,175.0 | +0.30% |
Fundx Etf 주식 (XCOR) 연도별 가격 이력
이 심층 분석에서는 Fundx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fundx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fundx Etf 주식 (XCOR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $91.59 | $85.74 | $5.85 | 17,849.0 | -4.37% |
| 2026-09 | $90.85 | $86.69 | $4.16 | 22,647.0 | +1.45% |
| 2026-08 | $91.00 | $87.27 | $3.73 | 44,252.0 | +2.59% |
| 2026-07 | $89.32 | $82.49 | $6.83 | 12,810.0 | -4.93% |
| 2026-06 | $91.76 | $86.62 | $5.14 | 44,979.0 | -0.35% |
| 2026-05 | $90.92 | $84.72 | $6.20 | 37,387.0 | +7.20% |
| 2026-04 | $84.82 | $76.15 | $8.67 | 19,346.0 | +10.66% |
| 2026-03 | $80.74 | $74.07 | $6.67 | 44,055.0 | -5.24% |
| 2026-02 | $82.03 | $79.56 | $2.46 | 30,521.0 | -0.60% |
| 2026-01 | $82.23 | $79.29 | $2.94 | 81,133.0 | +1.30% |
Fundx Etf 주식 (XCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.48 | $78.74 | $2.74 | 78,160.0 | +1.35% |
| 2025-11 | $80.74 | $76.67 | $4.07 | 45,554.0 | -0.55% |
| 2025-10 | $81.51 | $76.25 | $5.26 | 58,455.0 | +2.94% |
| 2025-09 | $78.58 | $74.79 | $3.79 | 74,701.0 | +3.20% |
| 2025-08 | $76.51 | $73.27 | $3.24 | 38,867.0 | +2.35% |
| 2025-07 | $75.08 | $72.55 | $2.53 | 34,966.0 | +1.29% |
| 2025-06 | $73.17 | $70.24 | $2.93 | 21,066.0 | +4.37% |
| 2025-05 | $70.11 | $66.34 | $3.77 | 73,440.0 | +6.20% |
| 2025-04 | $66.42 | $56.59 | $9.83 | 74,380.0 | +0.91% |
| 2025-03 | $70.65 | $64.14 | $6.51 | 67,918.0 | -8.05% |
| 2025-02 | $75.03 | $69.78 | $5.25 | 47,278.0 | -3.11% |
| 2025-01 | $75.00 | $70.28 | $4.72 | 39,986.0 | +2.40% |
Fundx Etf 주식 (XCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.68 | $72.02 | $2.66 | 59,547.0 | +0.98% |
| 2024-11 | $71.87 | $67.76 | $4.11 | 54,647.0 | +5.94% |
| 2024-10 | $69.81 | $66.74 | $3.07 | 42,316.0 | -0.27% |
| 2024-09 | $68.04 | $62.87 | $5.17 | 116,236.0 | +2.25% |
| 2024-08 | $67.04 | $58.10 | $8.94 | 107,966.0 | +1.89% |
| 2024-07 | $69.42 | $63.63 | $5.79 | 78,299.0 | -1.64% |
| 2024-06 | $66.91 | $62.12 | $4.79 | 50,751.0 | +6.59% |
| 2024-05 | $63.27 | $58.35 | $4.92 | 41,076.0 | +5.79% |
| 2024-04 | $61.67 | $57.47 | $4.20 | 69,591.0 | -4.36% |
| 2024-03 | $61.87 | $59.66 | $2.21 | 54,990.0 | +1.60% |
| 2024-02 | $60.50 | $56.31 | $4.19 | 41,130.0 | +6.48% |
| 2024-01 | $58.21 | $53.83 | $4.38 | 57,396.0 | +2.67% |
0.22%
0.35%
자본화:
|
볼륨(24시간):