Stockscreener 앱 받기
29.92
0.66%
-0.20
One Global Etf 주식 (FFND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $30.19 | $29.92 | $0.27 | 17,541.0 | -0.66% |
| 2025-12-16 | $30.20 | $30.04 | $0.1624 | 8,524.0 | -0.33% |
| 2025-12-15 | $30.43 | $30.22 | $0.21 | 35,187.0 | -0.23% |
| 2025-12-12 | $30.56 | $30.26 | $0.30 | 32,578.0 | -0.66% |
| 2025-12-11 | $30.52 | $30.30 | $0.22 | 362,135.0 | +0.41% |
| 2025-12-10 | $30.43 | $30.11 | $0.32 | 7,327.0 | +0.85% |
| 2025-12-09 | $30.25 | $30.11 | $0.14 | 15,130.0 | -0.19% |
| 2025-12-08 | $30.32 | $30.16 | $0.16 | 4,057.0 | -0.47% |
| 2025-12-05 | $30.45 | $30.30 | $0.15 | 184,603.0 | -0.13% |
| 2025-12-04 | $30.36 | $30.29 | $0.07 | 5,995.0 | -0.01% |
| 2025-12-03 | $30.37 | $30.19 | $0.18 | 3,746.0 | +0.83% |
| 2025-12-02 | $30.17 | $30.02 | $0.15 | 6,103.0 | +0.30% |
| 2025-12-01 | $30.09 | $29.92 | $0.17 | 5,974.0 | -0.35% |
| 2025-11-28 | $30.13 | $30.09 | $0.04 | 2,214.0 | +0.45% |
| 2025-11-26 | $30.07 | $29.94 | $0.1289 | 15,373.0 | +0.63% |
| 2025-11-25 | $29.81 | $29.54 | $0.27 | 10,174.0 | +1.19% |
| 2025-11-24 | $29.48 | $29.33 | $0.15 | 7,909.0 | +1.02% |
| 2025-11-21 | $29.35 | $29.15 | $0.20 | 12,551.0 | +0.83% |
| 2025-11-20 | $29.22 | $28.84 | $0.38 | 27,972.0 | -1.58% |
| 2025-11-19 | $29.42 | $29.24 | $0.1799 | 22,668.0 | -0.12% |
| 2025-11-18 | $29.53 | $29.22 | $0.31 | 21,848.0 | -0.24% |
One Global Etf 주식 (FFND) 연도별 가격 이력
이 심층 분석에서는 One Global Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 One Global Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
One Global Etf 주식 (FFND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.56 | $29.92 | $0.64 | 706,441.0 | -0.66% |
| 2025-11 | $30.43 | $28.84 | $1.59 | 438,571.0 | -0.47% |
| 2025-10 | $30.48 | $29.12 | $1.36 | 492,745.0 | +1.32% |
| 2025-09 | $30.08 | $28.74 | $1.34 | 453,324.0 | +2.56% |
| 2025-08 | $29.33 | $27.77 | $1.56 | 292,443.0 | +2.89% |
| 2025-07 | $28.68 | $27.60 | $1.08 | 451,090.0 | +1.91% |
| 2025-06 | $27.77 | $26.43 | $1.34 | 362,334.0 | +5.38% |
| 2025-05 | $26.50 | $24.82 | $1.68 | 220,071.0 | +6.17% |
| 2025-04 | $25.21 | $21.86 | $3.35 | 528,516.0 | -0.28% |
| 2025-03 | $26.59 | $24.56 | $2.03 | 478,462.0 | -5.68% |
| 2025-02 | $27.25 | $26.04 | $1.21 | 213,871.0 | -1.58% |
| 2025-01 | $27.12 | $25.19 | $1.93 | 2,186,954.0 | +5.79% |
One Global Etf 주식 (FFND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.78 | $25.35 | $1.43 | 42,093.0 | -2.07% |
| 2024-11 | $26.33 | $24.09 | $2.24 | 28,544.0 | +8.68% |
| 2024-10 | $24.63 | $23.37 | $1.26 | 25,852.0 | +1.52% |
| 2024-09 | $23.74 | $21.68 | $2.06 | 19,179.0 | +2.13% |
| 2024-08 | $23.41 | $20.87 | $2.54 | 19,355.0 | +0.41% |
| 2024-07 | $24.54 | $22.58 | $1.96 | 94,837.0 | -1.82% |
| 2024-06 | $23.75 | $22.78 | $0.9662 | 19,710.0 | +2.47% |
| 2024-05 | $23.24 | $21.83 | $1.41 | 38,322.0 | +4.84% |
| 2024-04 | $23.04 | $20.99 | $2.05 | 45,398.0 | -4.59% |
| 2024-03 | $23.01 | $21.99 | $1.02 | 49,703.0 | +3.27% |
| 2024-02 | $22.16 | $20.06 | $2.10 | 82,463.0 | +11.05% |
| 2024-01 | $20.56 | $19.81 | $0.7469 | 40,444.0 | -2.33% |
One Global Etf 주식 (FFND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.70 | $18.92 | $1.78 | 41,021.0 | +7.10% |
| 2023-11 | $19.11 | $17.25 | $1.86 | 28,610.0 | +10.44% |
| 2023-10 | $18.95 | $17.02 | $1.94 | 48,792.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):