Stockscreener 앱 받기
32.74
1.62%
-0.54
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $33.37 | $32.67 | $0.70 | 61,897.0 | -1.62% |
| 2025-08-07 | $33.90 | $33.07 | $0.83 | 31,654.0 | -0.19% |
| 2025-08-06 | $33.38 | $32.87 | $0.51 | 39,185.0 | +0.73% |
| 2025-08-05 | $33.76 | $32.94 | $0.825 | 25,866.0 | -1.95% |
| 2025-08-04 | $33.76 | $33.09 | $0.67 | 75,894.0 | +2.68% |
| 2025-08-01 | $33.43 | $32.54 | $0.8898 | 49,872.0 | -4.17% |
| 2025-07-31 | $34.80 | $34.28 | $0.52 | 43,880.0 | -0.61% |
| 2025-07-30 | $34.87 | $34.30 | $0.565 | 113,402.0 | -0.26% |
| 2025-07-29 | $35.31 | $34.52 | $0.7915 | 72,470.0 | -1.23% |
| 2025-07-28 | $35.33 | $35.00 | $0.33 | 35,564.0 | -0.69% |
| 2025-07-25 | $35.42 | $34.95 | $0.4691 | 55,128.0 | +0.56% |
| 2025-07-24 | $35.35 | $35.09 | $0.2599 | 29,199.0 | -0.48% |
| 2025-07-23 | $35.26 | $34.97 | $0.2912 | 9,342.0 | +0.14% |
| 2025-07-22 | $35.25 | $34.67 | $0.575 | 36,558.0 | +0.74% |
| 2025-07-21 | $35.55 | $34.92 | $0.63 | 55,993.0 | -0.23% |
| 2025-07-18 | $35.33 | $34.73 | $0.60 | 73,266.0 | +0.06% |
| 2025-07-17 | $35.12 | $34.43 | $0.688 | 47,879.0 | +1.24% |
| 2025-07-16 | $34.62 | $34.09 | $0.5298 | 29,786.0 | +2.07% |
| 2025-07-15 | $34.41 | $33.88 | $0.53 | 59,146.0 | -1.21% |
| 2025-07-14 | $34.35 | $33.86 | $0.49 | 54,747.0 | +1.28% |
Global X Funds Global X Fintech Etf 주식 (FINX) 연도별 가격 이력
이 심층 분석에서는 Global X Funds Global X Fintech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Funds Global X Fintech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.90 | $32.54 | $1.36 | 346,265.0 | -4.58% |
| 2025-07 | $35.55 | $33.49 | $2.06 | 1,157,934.0 | +0.26% |
| 2025-06 | $34.23 | $30.30 | $3.93 | 732,613.0 | +11.76% |
| 2025-05 | $31.03 | $28.12 | $2.91 | 669,345.0 | +8.62% |
| 2025-04 | $28.58 | $23.49 | $5.09 | 1,388,359.0 | +2.29% |
| 2025-03 | $31.17 | $26.87 | $4.30 | 1,694,992.0 | -10.17% |
| 2025-02 | $33.58 | $30.05 | $3.53 | 1,306,890.0 | -7.45% |
| 2025-01 | $33.75 | $30.00 | $3.75 | 1,535,964.0 | +6.18% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.43 | $31.17 | $3.25 | 1,734,968.0 | -7.56% |
| 2024-11 | $34.20 | $28.82 | $5.38 | 2,035,539.0 | +17.48% |
| 2024-10 | $29.75 | $27.26 | $2.49 | 1,078,777.0 | +3.28% |
| 2024-09 | $28.37 | $25.93 | $2.44 | 1,672,718.0 | +2.04% |
| 2024-08 | $27.65 | $23.44 | $4.21 | 1,124,983.0 | +4.13% |
| 2024-07 | $27.28 | $24.91 | $2.37 | 1,350,339.0 | +4.81% |
| 2024-06 | $26.17 | $24.67 | $1.50 | 863,752.0 | -0.24% |
| 2024-05 | $26.35 | $24.60 | $1.75 | 1,166,189.0 | +0.80% |
| 2024-04 | $27.95 | $24.94 | $3.01 | 1,024,297.0 | -10.19% |
| 2024-03 | $27.97 | $25.98 | $1.99 | 2,296,391.0 | +5.13% |
| 2024-02 | $26.80 | $23.88 | $2.92 | 2,351,864.0 | +9.91% |
| 2024-01 | $25.51 | $23.45 | $2.06 | 2,594,137.0 | -5.71% |
Global X Funds Global X Fintech Etf 주식 (FINX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.19 | $22.10 | $4.09 | 2,590,589.0 | +14.56% |
| 2023-11 | $22.68 | $18.62 | $4.06 | 1,123,593.0 | +19.29% |
| 2023-10 | $20.57 | $18.17 | $2.40 | 1,234,349.0 | -7.10% |
| 2023-09 | $21.94 | $19.56 | $2.38 | 965,135.0 | -7.23% |
| 2023-08 | $24.62 | $20.59 | $4.03 | 1,935,923.0 | -12.18% |
| 2023-07 | $24.78 | $21.57 | $3.21 | 1,814,029.0 | +12.01% |
| 2023-06 | $22.15 | $20.58 | $1.57 | 1,564,624.0 | +6.36% |
| 2023-05 | $21.35 | $19.78 | $1.57 | 2,360,234.0 | -0.50% |
| 2023-04 | $21.21 | $19.94 | $1.27 | 1,372,636.0 | +0.17% |
| 2023-03 | $21.75 | $18.92 | $2.83 | 2,604,934.0 | -0.57% |
| 2023-02 | $24.19 | $20.72 | $3.47 | 2,023,091.0 | -5.72% |
| 2023-01 | $22.46 | $19.03 | $3.43 | 2,789,788.0 | +15.38% |
0.63%
0.02%
자본화:
|
볼륨(24시간):