Stockscreener 앱 받기
29.63
2.77%
-0.8428
시간 외 거래:
29.58
-0.05
-0.17%
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 |
|---|---|---|---|---|---|
| 2025-12-15 | $30.59 | $29.55 | $1.04 | 49,501.0 | -2.77% |
| 2025-12-12 | $30.99 | $30.25 | $0.74 | 58,527.0 | -0.90% |
| 2025-12-11 | $30.80 | $30.32 | $0.49 | 60,108.0 | +0.39% |
| 2025-12-10 | $30.80 | $30.11 | $0.69 | 43,084.0 | +1.04% |
| 2025-12-09 | $30.56 | $30.05 | $0.51 | 34,985.0 | +0.42% |
| 2025-12-08 | $30.69 | $30.09 | $0.605 | 40,631.0 | -0.79% |
| 2025-12-05 | $30.71 | $30.29 | $0.42 | 71,672.0 | -0.88% |
| 2025-12-04 | $30.70 | $30.29 | $0.4095 | 37,005.0 | +0.54% |
| 2025-12-03 | $30.57 | $30.10 | $0.465 | 50,276.0 | +1.51% |
| 2025-12-02 | $30.66 | $30.05 | $0.605 | 51,329.0 | -0.36% |
| 2025-12-01 | $30.50 | $30.04 | $0.4608 | 95,949.0 | -1.58% |
| 2025-11-28 | $30.73 | $30.20 | $0.5299 | 30,135.0 | +2.22% |
| 2025-11-26 | $30.11 | $29.69 | $0.423 | 103,185.0 | +1.21% |
| 2025-11-25 | $29.71 | $29.03 | $0.68 | 36,078.0 | +1.11% |
| 2025-11-24 | $29.37 | $28.80 | $0.57 | 34,252.0 | +2.00% |
| 2025-11-21 | $28.88 | $28.00 | $0.879 | 57,104.0 | +2.06% |
| 2025-11-20 | $29.66 | $28.13 | $1.53 | 49,110.0 | -2.59% |
| 2025-11-19 | $29.21 | $28.50 | $0.71 | 54,553.0 | -0.52% |
| 2025-11-18 | $29.34 | $28.87 | $0.47 | 45,388.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.99 | $29.55 | $1.44 | 642,568.0 | -3.41% |
| 2025-11 | $33.36 | $28.00 | $5.36 | 1,480,785.0 | -7.71% |
| 2025-10 | $35.58 | $32.66 | $2.92 | 1,182,068.0 | -0.84% |
| 2025-09 | $35.28 | $32.95 | $2.33 | 857,952.0 | -1.38% |
| 2025-08 | $34.31 | $32.31 | $2.00 | 809,032.0 | -0.93% |
| 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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):