Stockscreener 앱 받기
64.65
0.75%
0.48
시간 외 거래:
64.50
-0.15
-0.23%
Microsectors Fang Etns 주식 (FNGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $64.65 | $63.63 | $1.02 | 112,354.0 | +0.75% |
| 2025-07-01 | $65.12 | $63.52 | $1.60 | 113,840.0 | -1.50% |
| 2025-06-30 | $65.34 | $64.72 | $0.6203 | 157,544.0 | +0.82% |
| 2025-06-27 | $64.80 | $64.00 | $0.8024 | 172,055.0 | +0.25% |
| 2025-06-26 | $64.46 | $63.07 | $1.39 | 171,016.0 | +2.59% |
| 2025-06-25 | $63.33 | $62.73 | $0.5999 | 74,769.0 | +0.88% |
| 2025-06-24 | $62.38 | $61.95 | $0.4299 | 77,811.0 | +1.57% |
| 2025-06-23 | $61.46 | $60.29 | $1.17 | 164,515.0 | +0.56% |
| 2025-06-20 | $61.99 | $60.62 | $1.37 | 99,694.0 | -1.15% |
| 2025-06-18 | $61.97 | $61.30 | $0.6736 | 53,904.0 | +0.16% |
| 2025-06-17 | $62.01 | $61.40 | $0.6083 | 100,009.0 | -0.23% |
| 2025-06-16 | $62.20 | $61.51 | $0.6899 | 103,454.0 | +1.16% |
| 2025-06-13 | $61.84 | $61.02 | $0.8248 | 111,165.0 | -1.74% |
| 2025-06-12 | $62.21 | $61.65 | $0.5588 | 35,909.0 | +0.39% |
| 2025-06-11 | $62.26 | $61.58 | $0.6758 | 106,059.0 | +0.41% |
| 2025-06-10 | $61.84 | $60.97 | $0.8711 | 110,809.0 | -0.18% |
| 2025-06-09 | $62.01 | $61.43 | $0.5799 | 128,052.0 | -0.06% |
| 2025-06-06 | $61.99 | $61.42 | $0.5699 | 103,910.0 | +1.03% |
| 2025-06-05 | $61.97 | $61.02 | $0.9541 | 188,698.0 | +0.07% |
| 2025-06-04 | $61.30 | $60.66 | $0.6384 | 71,322.0 | +0.21% |
| 2025-06-03 | $61.14 | $60.40 | $0.74 | 135,453.0 | +0.86% |
Microsectors Fang Etns 주식 (FNGS) 연도별 가격 이력
이 심층 분석에서는 Microsectors Fang Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors Fang Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $65.12 | $63.52 | $1.60 | 338,548.0 | -0.77% |
| 2025-06 | $65.34 | $59.38 | $5.96 | 2,265,356.0 | +9.00% |
| 2025-05 | $61.02 | $54.30 | $6.72 | 4,847,366.0 | +12.20% |
| 2025-04 | $53.85 | $42.50 | $11.35 | 2,897,187.0 | +6.92% |
| 2025-03 | $56.21 | $48.27 | $7.94 | 3,215,307.0 | -10.28% |
| 2025-02 | $61.34 | $53.97 | $7.37 | 4,020,156.0 | -5.56% |
| 2025-01 | $60.85 | $55.60 | $5.25 | 3,027,786.0 | +2.51% |
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.60 | $53.67 | $6.93 | 2,798,444.0 | +8.29% |
| 2024-11 | $54.75 | $50.36 | $4.39 | 2,348,643.0 | +7.05% |
| 2024-10 | $52.46 | $48.26 | $4.20 | 4,189,184.0 | +1.68% |
| 2024-09 | $50.20 | $44.97 | $5.23 | 2,513,201.0 | +3.11% |
| 2024-08 | $49.82 | $41.62 | $8.20 | 4,918,237.0 | -1.01% |
| 2024-07 | $53.14 | $46.05 | $7.09 | 3,189,687.0 | -1.47% |
| 2024-06 | $49.98 | $44.51 | $5.47 | 1,866,749.0 | +10.01% |
| 2024-05 | $46.15 | $41.75 | $4.40 | 2,932,578.0 | +6.08% |
| 2024-04 | $44.64 | $39.97 | $4.67 | 3,513,172.0 | -2.77% |
| 2024-03 | $44.17 | $41.79 | $2.38 | 2,967,562.0 | +1.26% |
| 2024-02 | $44.00 | $39.30 | $4.70 | 3,662,811.0 | +9.36% |
| 2024-01 | $40.71 | $36.23 | $4.48 | 4,890,802.0 | +3.60% |
Microsectors Fang Etns 주식 (FNGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.35 | $34.76 | $3.59 | 3,785,194.0 | +5.66% |
| 2023-11 | $36.32 | $31.60 | $4.72 | 4,604,962.0 | +13.32% |
| 2023-10 | $33.99 | $30.42 | $3.57 | 3,965,315.0 | -1.44% |
| 2023-09 | $34.49 | $31.07 | $3.42 | 2,692,652.0 | -6.02% |
| 2023-08 | $34.92 | $31.14 | $3.78 | 5,691,484.0 | -2.58% |
| 2023-07 | $35.97 | $32.87 | $3.10 | 3,770,412.0 | +3.87% |
| 2023-06 | $34.40 | $31.10 | $3.30 | 3,549,209.0 | +8.20% |
| 2023-05 | $31.72 | $25.96 | $5.76 | 2,105,631.0 | +16.80% |
| 2023-04 | $26.90 | $24.93 | $1.97 | 1,319,145.0 | -0.97% |
| 2023-03 | $26.89 | $23.75 | $3.14 | 655,315.0 | +0.00% |
0.07%
자본화:
|
볼륨(24시간):