Global X FinTech UCITS ETF USD Acc

FINX
🏛️ 독일 →
8.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.33 7.36 7.33 7.35 0.0M
2023-12-28 7.33 7.33 7.28 7.30 0.0M
2023-12-27 7.22 7.28 7.22 7.28 0.0M
2023-12-22 7.15 7.22 7.14 7.22 0.0M
2023-12-21 7.12 7.14 7.12 7.12 0.0M
2023-12-20 7.20 7.25 7.19 7.25 0.0M
2023-12-19 7.07 7.14 7.07 7.14 0.0M
2023-12-18 7.10 7.10 6.95 6.98 0.0M
2023-12-15 7.00 7.13 6.98 7.01 0.0M
2023-12-14 7.02 7.03 6.99 6.99 0.0M
2023-12-13 6.79 6.79 6.78 6.78 0.0M
2023-12-12 6.80 6.80 6.75 6.75 0.0M
2023-12-11 6.77 6.80 6.75 6.75 0.0M
2023-12-08 6.68 6.78 6.68 6.78 0.0M
2023-12-07 6.66 6.67 6.64 6.64 0.0M
2023-12-06 6.68 6.75 6.67 6.75 0.0M
2023-12-05 6.61 6.66 6.60 6.66 0.0M
2023-12-04 6.66 6.68 6.61 6.62 0.0M
2023-12-01 6.35 6.50 6.35 6.50 0.0M
2023-11-30 6.38 6.40 6.32 6.33 0.0M
2023-11-29 6.25 6.37 6.25 6.37 0.0M
2023-11-28 6.18 6.24 6.18 6.24 0.0M
2023-11-27 6.10 6.18 6.10 6.18 0.0M
2023-11-24 6.08 6.12 6.08 6.12 0.0M
2023-11-23 6.08 6.08 6.08 6.08 0.0M
2023-11-22 6.02 6.10 6.02 6.10 0.0M
2023-11-21 6.05 6.05 6.01 6.01 0.0M
2023-11-20 6.00 6.03 6.00 6.03 0.0M
2023-11-17 5.96 6.00 5.96 5.96 0.0M
2023-11-16 6.06 6.06 5.94 5.94 0.0M
2023-11-15 5.96 6.05 5.96 6.05 0.0M
2023-11-14 5.82 5.96 5.81 5.96 0.0M
2023-11-13 5.76 5.82 5.76 5.82 0.0M
2023-11-10 5.78 5.78 5.73 5.74 0.0M
2023-11-09 5.73 5.83 5.73 5.83 0.0M
2023-11-08 5.71 5.73 5.71 5.71 0.0M
2023-11-07 5.70 5.76 5.70 5.76 0.0M
2023-11-06 5.79 5.79 5.70 5.70 0.0M
2023-11-03 5.69 5.78 5.68 5.78 0.0M
2023-11-02 5.57 5.67 5.57 5.67 0.0M
2023-11-01 5.50 5.52 5.50 5.51 0.0M
2023-10-31 5.39 5.48 5.39 5.48 0.0M
2023-10-30 5.39 5.41 5.39 5.39 0.0M
2023-10-27 5.47 5.49 5.38 5.40 0.0M
2023-10-26 5.46 5.49 5.46 5.49 0.0M
2023-10-25 5.69 5.69 5.57 5.57 0.0M
2023-10-24 5.64 5.77 5.62 5.73 0.0M
2023-10-23 5.66 5.66 5.59 5.64 0.0M
2023-10-20 5.78 5.78 5.64 5.64 0.0M
2023-10-19 5.80 5.80 5.78 5.78 0.0M
2023-10-18 5.91 5.92 5.86 5.86 0.0M
2023-10-17 5.88 5.95 5.85 5.94 0.0M
2023-10-16 5.82 5.87 5.82 5.86 0.0M
2023-10-13 5.93 5.93 5.84 5.84 0.0M
2023-10-12 5.98 6.00 5.96 5.96 0.0M
2023-10-11 5.96 5.99 5.96 5.96 0.0M
2023-10-10 5.90 5.99 5.90 5.99 0.0M
2023-10-09 5.84 5.85 5.84 5.84 0.0M
2023-10-06 5.80 5.85 5.78 5.85 0.0M
2023-10-05 5.79 5.79 5.73 5.73 0.0M
2023-10-04 5.71 5.76 5.71 5.75 0.0M
2023-10-03 5.90 5.90 5.76 5.76 0.0M
2023-10-02 5.95 5.98 5.94 5.95 0.0M
2023-09-29 5.90 5.95 5.90 5.95 0.0M
2023-09-28 5.85 5.87 5.80 5.87 0.0M
2023-09-27 5.81 5.89 5.81 5.85 0.0M
2023-09-26 5.86 5.86 5.81 5.81 0.0M
2023-09-25 5.86 5.88 5.83 5.86 0.0M
2023-09-22 5.88 5.92 5.88 5.89 0.0M
2023-09-21 6.02 6.02 5.89 5.89 0.0M
2023-09-20 6.11 6.12 6.09 6.09 0.0M
2023-09-19 6.17 6.18 6.10 6.11 0.0M
2023-09-18 6.28 6.28 6.20 6.20 0.0M
2023-09-15 6.33 6.33 6.29 6.29 0.0M
2023-09-14 6.20 6.29 6.19 6.29 0.0M
2023-09-13 6.23 6.23 6.22 6.22 0.0M
2023-09-12 6.25 6.25 6.25 6.25 0.0M
2023-09-11 6.24 6.24 6.23 6.23 0.0M
2023-09-08 6.28 6.28 6.23 6.25 0.0M
2023-09-07 6.25 6.26 6.23 6.23 0.0M
2023-09-06 6.30 6.34 6.29 6.29 0.0M
2023-09-05 6.31 6.34 6.31 6.33 0.0M
2023-09-04 6.34 6.35 6.32 6.33 0.0M
2023-09-01 6.27 6.34 6.27 6.34 0.0M
2023-08-31 6.26 6.29 6.26 6.29 0.0M
2023-08-30 6.22 6.22 6.20 6.22 0.0M
2023-08-29 6.12 6.21 6.11 6.21 0.0M
2023-08-28 6.07 6.11 6.07 6.11 0.0M
2023-08-25 6.00 6.04 6.00 6.04 0.0M
2023-08-24 6.11 6.11 5.99 5.99 0.0M
2023-08-23 6.03 6.06 6.03 6.06 0.0M
2023-08-22 6.00 6.05 6.00 6.04 0.0M
2023-08-21 6.02 6.03 5.96 5.96 0.0M
2023-08-18 6.02 6.03 5.96 6.03 0.0M
2023-08-17 6.29 6.29 6.08 6.08 0.0M
2023-08-16 6.32 6.32 6.31 6.32 0.0M
2023-08-15 6.44 6.44 6.37 6.37 0.0M
2023-08-14 6.42 6.44 6.42 6.44 0.0M
2023-08-11 6.46 6.46 6.43 6.43 0.0M
2023-08-10 6.49 6.52 6.49 6.51 0.0M
2023-08-09 6.58 6.59 6.50 6.50 0.0M
2023-08-08 6.57 6.57 6.51 6.51 0.0M
2023-08-07 6.61 6.62 6.55 6.55 0.0M
2023-08-04 6.71 6.71 6.62 6.62 0.0M
2023-08-03 6.75 6.75 6.71 6.71 0.0M
2023-08-02 6.91 6.91 6.78 6.78 0.0M
2023-08-01 7.03 7.03 6.95 6.95 0.0M
2023-07-31 6.85 6.99 6.85 6.99 0.0M
2023-07-28 6.79 6.88 6.79 6.88 0.0M
2023-07-27 6.87 6.94 6.87 6.91 0.0M
2023-07-26 6.84 6.84 6.80 6.80 0.0M
2023-07-25 6.79 6.88 6.79 6.88 0.0M
2023-07-24 6.75 6.81 6.75 6.78 0.0M
2023-07-21 6.77 6.79 6.77 6.78 0.0M
2023-07-20 6.81 6.84 6.81 6.84 0.0M
2023-07-19 6.78 6.90 6.78 6.90 0.0M
2023-07-18 6.71 6.78 6.71 6.77 0.0M
2023-07-17 6.65 6.71 6.62 6.70 0.0M
2023-07-14 6.70 6.73 6.65 6.65 0.0M
2023-07-13 6.53 6.63 6.53 6.63 0.0M
2023-07-12 6.50 6.56 6.50 6.52 0.0M
2023-07-11 6.40 6.50 6.40 6.50 0.0M
2023-07-10 6.26 6.36 6.26 6.36 0.0M
2023-07-07 6.24 6.32 6.24 6.32 0.0M
2023-07-06 6.37 6.37 6.23 6.23 0.0M
2023-07-05 6.38 6.39 6.34 6.39 0.0M
2023-07-04 6.40 6.42 6.40 6.41 0.0M
2023-07-03 6.31 6.40 6.31 6.40 0.0M
2023-06-30 6.28 6.33 6.28 6.30 0.0M
2023-06-29 6.25 6.29 6.25 6.29 0.0M
2023-06-28 6.17 6.25 6.17 6.25 0.0M
2023-06-27 6.05 6.13 6.05 6.13 0.0M
2023-06-26 6.07 6.10 6.05 6.08 0.0M
2023-06-23 6.05 6.06 6.05 6.05 0.0M
2023-06-22 6.07 6.07 6.05 6.06 0.0M
2023-06-21 6.19 6.21 6.12 6.12 0.0M
2023-06-20 6.21 6.21 6.16 6.18 0.0M
2023-06-19 6.21 6.22 6.21 6.21 0.0M
2023-06-16 6.26 6.26 6.21 6.21 0.0M
2023-06-15 6.26 6.26 6.19 6.21 0.0M
2023-06-14 6.30 6.31 6.29 6.29 0.0M
2023-06-13 6.25 6.30 6.25 6.30 0.0M
2023-06-12 6.20 6.22 6.18 6.22 0.0M
2023-06-09 6.16 6.18 6.16 6.18 0.0M
2023-06-08 6.16 6.16 6.12 6.16 0.0M
2023-06-07 6.24 6.25 6.23 6.25 0.0M
2023-06-06 6.12 6.20 6.09 6.20 0.0M
2023-06-05 6.16 6.16 6.10 6.10 0.0M
2023-06-02 6.07 6.14 6.07 6.14 0.0M
2023-06-01 6.05 6.06 6.04 6.06 0.0M
2023-05-31 5.94 5.97 5.94 5.96 0.0M
2023-05-30 5.94 5.95 5.91 5.91 0.0M
2023-05-29 5.95 5.95 5.93 5.93 0.0M
2023-05-26 5.88 5.94 5.87 5.94 0.0M
2023-05-25 5.94 5.96 5.88 5.88 0.0M
2023-05-24 6.01 6.01 5.91 5.91 0.0M
2023-05-23 6.12 6.15 6.12 6.15 0.0M
2023-05-22 5.96 6.08 5.96 6.08 0.0M
2023-05-19 6.04 6.05 5.96 5.96 0.0M
2023-05-18 5.94 6.00 5.94 6.00 0.0M
2023-05-17 5.80 5.88 5.80 5.88 0.0M
2023-05-16 5.85 5.86 5.79 5.79 0.0M
2023-05-15 5.83 5.86 5.82 5.86 0.0M
2023-05-12 5.88 5.91 5.82 5.82 0.0M
2023-05-11 5.88 5.89 5.85 5.85 0.0M
2023-05-10 5.84 5.85 5.83 5.85 0.0M
2023-05-09 5.85 5.85 5.82 5.82 0.0M
2023-05-08 5.81 5.84 5.81 5.83 0.0M
2023-05-05 5.65 5.79 5.65 5.79 0.0M
2023-05-04 5.64 5.64 5.61 5.64 0.0M
2023-05-03 5.66 5.66 5.65 5.65 0.0M
2023-05-02 5.80 5.80 5.65 5.65 0.0M
2023-04-28 5.81 5.85 5.79 5.84 0.0M
2023-04-27 5.72 5.78 5.72 5.78 0.0M
2023-04-26 5.73 5.73 5.70 5.71 0.0M
2023-04-25 5.75 5.76 5.74 5.74 0.0M
2023-04-24 5.78 5.87 5.78 5.79 0.0M
2023-04-21 5.86 5.87 5.84 5.87 0.0M
2023-04-20 5.89 5.89 5.86 5.86 0.0M
2023-04-19 5.95 5.95 5.88 5.88 0.0M
2023-04-18 6.00 6.00 5.96 5.96 0.0M
2023-04-17 5.98 5.99 5.95 5.95 0.0M
2023-04-14 5.91 5.98 5.91 5.92 0.0M
2023-04-13 5.86 5.92 5.84 5.91 0.0M
2023-04-12 5.92 5.93 5.85 5.85 0.0M
2023-04-11 5.79 5.92 5.79 5.90 0.0M
2023-04-06 5.76 5.79 5.76 5.79 0.0M
2023-04-05 5.85 5.85 5.76 5.76 0.0M
2023-04-04 5.90 5.94 5.85 5.85 0.0M
2023-04-03 5.94 5.94 5.87 5.87 0.0M
2023-03-31 5.83 5.98 5.83 5.98 0.0M
2023-03-30 5.81 5.84 5.81 5.84 0.0M
2023-03-29 6.19 6.20 5.70 5.77 0.0M
2023-03-28 5.73 5.73 5.66 5.66 0.0M
2023-03-27 5.72 5.75 5.69 5.69 0.0M
2023-03-24 5.73 5.73 5.65 5.68 0.0M
2023-03-23 5.77 5.79 5.70 5.75 0.0M
2023-03-22 5.98 5.99 5.92 5.92 0.0M
2023-03-21 5.84 5.96 5.84 5.96 0.0M
2023-03-20 5.83 5.83 5.81 5.81 0.0M
2023-03-17 5.93 5.93 5.82 5.84 0.0M
2023-03-16 5.86 5.86 5.82 5.85 0.0M
2023-03-15 5.85 5.85 5.74 5.77 0.0M
2023-03-14 5.65 5.84 5.65 5.83 0.0M
2023-03-13 5.87 5.87 5.54 5.65 0.0M
2023-03-10 6.00 6.05 5.89 5.93 0.0M
2023-03-09 6.21 6.22 6.20 6.22 0.0M
2023-03-08 6.17 6.21 6.17 6.20 0.0M
2023-03-07 6.23 6.25 6.21 6.21 0.0M
2023-03-06 6.28 6.35 6.28 6.32 0.0M
2023-03-03 6.17 6.25 6.17 6.25 0.0M
2023-03-02 6.04 6.11 6.04 6.08 0.0M
2023-03-01 6.18 6.18 6.07 6.09 0.0M
2023-02-28 6.12 6.20 6.12 6.19 0.0M
2023-02-27 6.16 6.25 6.16 6.17 0.0M
2023-02-24 6.24 6.24 6.15 6.16 0.0M
2023-02-23 6.26 6.27 6.19 6.19 0.0M
2023-02-22 6.20 6.21 6.18 6.19 0.0M
2023-02-21 6.27 6.27 6.19 6.19 0.0M
2023-02-20 6.30 6.31 6.29 6.29 0.0M
2023-02-17 6.60 6.60 6.26 6.26 0.0M
2023-02-16 6.47 6.58 6.42 6.50 0.0M
2023-02-15 6.31 6.48 6.31 6.47 0.0M
2023-02-14 6.31 6.33 6.31 6.31 0.0M
2023-02-13 6.37 6.37 6.29 6.29 0.0M
2023-02-10 6.33 6.36 6.30 6.35 0.0M
2023-02-09 6.54 6.55 6.43 6.43 0.0M
2023-02-08 6.59 6.59 6.50 6.50 0.0M
2023-02-07 6.54 6.56 6.54 6.55 0.0M
2023-02-06 6.56 6.56 6.54 6.56 0.0M
2023-02-03 6.71 6.76 6.64 6.75 0.0M
2023-02-02 6.36 6.87 6.36 6.87 0.0M
2023-02-01 6.35 6.38 6.32 6.36 0.0M
2023-01-31 6.28 6.33 6.24 6.33 0.0M
2023-01-30 6.31 6.35 6.29 6.35 0.0M
2023-01-27 6.19 6.36 6.19 6.36 0.0M
2023-01-26 6.05 6.22 6.05 6.19 0.0M
2023-01-25 6.23 6.23 6.05 6.05 0.0M
2023-01-24 6.23 6.23 6.21 6.23 0.0M
2023-01-23 6.12 6.24 6.12 6.23 0.0M
2023-01-20 5.92 6.04 5.92 6.04 0.0M
2023-01-19 6.11 6.11 5.92 5.92 0.0M
2023-01-18 6.11 6.18 6.08 6.08 0.0M
2023-01-17 6.09 6.11 6.07 6.11 0.0M
2023-01-16 6.04 6.11 6.04 6.09 0.0M
2023-01-13 5.92 6.05 5.92 6.04 0.0M
2023-01-12 5.93 5.95 5.92 5.92 0.0M
2023-01-11 5.83 5.93 5.83 5.93 0.0M
2023-01-10 5.90 5.90 5.83 5.83 0.0M
2023-01-09 5.80 5.90 5.78 5.90 0.0M
2023-01-06 5.73 5.78 5.70 5.78 0.0M
2023-01-05 5.80 5.83 5.73 5.73 0.0M
2023-01-04 5.67 5.81 5.67 5.81 0.0M
2023-01-03 5.64 5.73 5.64 5.67 0.0M
2023-01-02 5.55 5.64 5.55 5.64 0.0M