Stockscreener 앱 받기
32.92
0.73%
0.24
시간 외 거래:
32.91
-0.01
-0.03%
Global X Video Games Esports Etf 주식 (HERO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $33.00 | $32.60 | $0.40 | 34,901.0 | +0.73% |
| 2025-08-08 | $32.75 | $32.55 | $0.20 | 14,959.0 | +0.28% |
| 2025-08-07 | $32.96 | $32.15 | $0.8071 | 117,623.0 | +0.56% |
| 2025-08-06 | $32.45 | $32.22 | $0.2336 | 23,094.0 | +0.59% |
| 2025-08-05 | $32.68 | $32.06 | $0.62 | 23,584.0 | +0.78% |
| 2025-08-04 | $32.01 | $31.24 | $0.77 | 56,392.0 | +2.80% |
| 2025-08-01 | $31.40 | $30.95 | $0.45 | 98,771.0 | -0.26% |
| 2025-07-31 | $31.93 | $31.10 | $0.8302 | 40,213.0 | +0.13% |
| 2025-07-30 | $31.42 | $31.04 | $0.3815 | 28,689.0 | -0.16% |
| 2025-07-29 | $31.50 | $31.05 | $0.45 | 9,805.0 | -0.32% |
| 2025-07-28 | $31.35 | $31.06 | $0.2899 | 32,308.0 | -0.93% |
| 2025-07-25 | $31.75 | $31.43 | $0.3211 | 9,763.0 | -0.74% |
| 2025-07-24 | $32.08 | $31.31 | $0.77 | 46,602.0 | -0.84% |
| 2025-07-23 | $32.22 | $32.07 | $0.1459 | 2,104.0 | +0.06% |
| 2025-07-22 | $32.22 | $31.90 | $0.32 | 22,176.0 | -1.38% |
| 2025-07-21 | $32.67 | $32.27 | $0.405 | 90,193.0 | +0.72% |
| 2025-07-18 | $32.49 | $32.19 | $0.2999 | 97,146.0 | +0.12% |
| 2025-07-17 | $32.34 | $31.86 | $0.4775 | 32,793.0 | +1.32% |
| 2025-07-16 | $31.88 | $31.31 | $0.57 | 43,406.0 | +2.31% |
| 2025-07-15 | $31.28 | $31.06 | $0.2183 | 21,269.0 | -0.29% |
Global X Video Games Esports Etf 주식 (HERO) 연도별 가격 이력
이 심층 분석에서는 Global X Video Games Esports Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HERO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Video Games Esports Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Video Games Esports Etf 주식 (HERO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.00 | $30.95 | $2.05 | 404,225.0 | +5.58% |
| 2025-07 | $33.00 | $30.85 | $2.15 | 1,117,445.0 | -4.74% |
| 2025-06 | $32.73 | $29.08 | $3.65 | 1,170,344.0 | +11.63% |
| 2025-05 | $29.75 | $27.89 | $1.86 | 2,106,406.0 | +4.34% |
| 2025-04 | $28.14 | $22.80 | $5.34 | 667,606.0 | +12.63% |
| 2025-03 | $26.96 | $24.91 | $2.05 | 649,253.0 | -4.73% |
| 2025-02 | $27.53 | $24.31 | $3.22 | 609,125.0 | +7.64% |
| 2025-01 | $24.87 | $22.03 | $2.84 | 367,777.0 | +3.62% |
Global X Video Games Esports Etf 주식 (HERO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.59 | $23.03 | $2.56 | 684,136.0 | -3.77% |
| 2024-11 | $24.56 | $22.08 | $2.48 | 680,085.0 | +3.91% |
| 2024-10 | $24.60 | $22.68 | $1.92 | 1,478,576.0 | -3.41% |
| 2024-09 | $24.57 | $21.79 | $2.78 | 963,567.0 | +8.56% |
| 2024-08 | $23.13 | $20.21 | $2.92 | 698,528.0 | +0.49% |
| 2024-07 | $22.58 | $20.51 | $2.07 | 307,245.0 | +4.20% |
| 2024-06 | $21.53 | $20.27 | $1.26 | 485,992.0 | +2.54% |
| 2024-05 | $21.57 | $19.45 | $2.12 | 664,736.0 | +7.30% |
| 2024-04 | $20.69 | $18.85 | $1.84 | 470,190.0 | -5.99% |
| 2024-03 | $21.03 | $19.73 | $1.30 | 385,926.0 | +2.73% |
| 2024-02 | $21.24 | $19.59 | $1.65 | 832,258.0 | +2.86% |
| 2024-01 | $20.32 | $18.82 | $1.50 | 680,539.0 | -2.88% |
Global X Video Games Esports Etf 주식 (HERO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.68 | $19.66 | $1.02 | 734,586.0 | +1.87% |
| 2023-11 | $20.33 | $17.93 | $2.40 | 601,177.0 | +9.27% |
| 2023-10 | $18.93 | $17.75 | $1.18 | 493,791.0 | -2.84% |
| 2023-09 | $20.11 | $18.25 | $1.86 | 457,918.0 | -5.90% |
| 2023-08 | $21.25 | $18.96 | $2.29 | 867,615.0 | -7.56% |
| 2023-07 | $21.57 | $19.58 | $1.99 | 402,705.0 | +4.64% |
| 2023-06 | $20.99 | $19.63 | $1.36 | 402,729.0 | +4.59% |
| 2023-05 | $20.60 | $19.33 | $1.27 | 677,613.0 | -2.68% |
| 2023-04 | $20.55 | $19.66 | $0.89 | 286,096.0 | -1.03% |
| 2023-03 | $20.34 | $18.73 | $1.61 | 794,859.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):