Global X US Cash Flow Kings 100 ETF【FLOW】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Global X US Cash Flow Kings 100 ETF (FLOW)
Global X US Cash Flow Kings 100 ETF (FLOW) 과거

Global X US Cash Flow Kings 100 ETF (FLOW)

32.2483

0.1733

(0.54%)

마감 18 1월 6:00AM

32.25

0.0017

(0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.7183	2.27814779575	31.53	32.25	31.14	2073	31.72255799	SP
4	1.2583	4.06034204582	30.99	32.25	30.96	1372	31.64946978	SP
12	0.2883	0.902065081352	31.96	34.0552	30.96	1147	32.41820439	SP
26	0.9883	3.16154830454	31.26	34.0552	29.455	1195	31.44420135	SP
52	4.4683	16.0845932325	27.78	34.0552	27.58	999	30.77201198	SP
156	6.0538	23.1109584073	26.1945	34.0552	24.995	946	29.50891861	SP
260	6.0538	23.1109584073	26.1945	34.0552	24.995	946	29.50891861	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	32.2483	0.17	0.54	32.335099	32.4	32.2483	1775
1737070200	32.075	0.01	0.02	32.04	32.119999	31.8001	3061
1736983800	32.0671	0.34	1.06	32.2	32.2	32.0671	1107
1736897400	31.7298	0.19	0.60	31.74	31.74	31.7298	55
1736811000	31.5393	0.27	0.87	31.14	31.592	31.14	4913
1736551800	31.2663	-0.25	-0.79	31.53	31.53	31.23	1228
1736379000	31.5144	-0.11	-0.33	31.26	31.5144	31.26	994
1736292600	31.6203	-0.05	-0.17	31.725	31.725	31.6203	512
1736206200	31.6727	0.04	0.13	31.83	31.9301	31.6727	607
1735947000	31.6317	0.2	0.65	31.335	31.6317	31.335	207
1735860600	31.4276	0.04	0.14	31.64	31.64	31.285	577
1735687800	31.3847	0.06	0.18	31.35	31.3847	31.35	61
1735601400	31.3273	-0.2	-0.62	31.23	31.37	30.96	1425
1735342200	31.5239	-0.28	-0.88	31.36	31.55	31.36	1468
1735255800	31.8044	0.07	0.23	31.73	31.87	31.73	2806
1735077840	31.7308	0.19	0.62	31.63	31.7308	31.41	1452
1734996600	31.5367	0.1	0.31	31.53	31.5367	31.26	2065
1734737400	31.4387	0.37	1.19	31.44	31.51	31.4387	381
1734651000	31.0677	-0.23	-0.73	31.15	31.1501	31.06	485
1734564600	31.296	-0.95	-2.96	32.299999	32.299999	31.296	2394
1734478200	32.2498	-0.17	-0.51	32.2498	32.2498	32.2498	105
1734391800	32.4164	-0.33	-1.01	32.4898	32.59	32.4164	577
1734132600	32.7456	-0.2	-0.61	32.78	32.78	32.7456	214
1734046200	32.9463	-0.22	-0.67	33.049999	33.06	32.9463	603
1733959800	33.17	0.16	0.49	33.11	33.17	33.049999	882
1733873400	33.0082	-0.35	-1.06	33.28	33.28	33.0082	1051
1733787000	33.3626	-0.04	-0.13	33.25	33.68	33.25	2094
1733527800	33.4057	-0.01	-0.04	33.62	33.62	33.4	3263
1733441400	33.4182	-0.18	-0.53	33.69	33.69	33.4182	4930
1733355000	33.5966	-0.15	-0.44	33.59	33.65	33.59	728
1733268600	33.7462	-0.02	-0.06	33.758	33.77	33.6901	1190
1733182200	33.7678	0.14	0.42	33.7	33.7678	33.7	159
1732917840	33.6277	0.13	0.39	33.65	33.65	33.6277	12
1732750200	33.496899	-0.16	-0.48	33.72	33.72	33.496899	232
1732663800	33.6573	-0.2	-0.60	33.86	33.86	33.509999	974
1732577400	33.8613	0.29	0.86	33.85	34.0552	33.85	1046
1732318200	33.5733	0.37	1.10	33.47	33.5733	33.47	1177
1732231800	33.208	0.41	1.26	33.208	33.208	33.208	20
1732145400	32.793999	0.22	0.67	32.57	32.793999	32.57	504
1732059000	32.5771	-0.15	-0.45	32.59	32.59	32.5771	269
1731972600	32.7248	0.14	0.42	32.61	32.7248	32.61	598
1731713400	32.589	-0.35	-1.07	32.95	32.95	32.585	205
1731627000	32.941899	-0.05	-0.15	32.975	32.975	32.941899	1059
1731540600	32.99	0.02	0.06	33.08	33.08	32.99	104
1731454200	32.9697	-0.29	-0.87	33.229999	33.229999	32.9697	148
1731367800	33.2601	0.26	0.80	33.24	33.32	33.24	97
1731108600	32.9959	-0.05	-0.16	33.049999	33.049999	32.955	431
1731022200	33.048099	0.11	0.33	33.049999	33.17	33.048099	7915
1730935800	32.941	0.91	2.83	32.941	32.941	32.941	22
1730849400	32.035899	0.2	0.64	31.64	32.035899	31.64	8
1730763000	31.831	0.19	0.59	31.9	32.119999	31.831	2188
1730500200	31.6439	0.11	0.35	31.7	31.86	31.6439	171
1730413800	31.5349	0.02	0.05	31.61	31.61	31.5349	5
1730327400	31.5195	-0.19	-0.59	31.75	31.75	31.5195	8
1730241000	31.7076	-0.13	-0.42	31.56	31.7076	31.49	1602
1730154600	31.8401	0.18	0.57	31.72	31.8999	31.7	2131
1729895400	31.6595	-0.09	-0.28	31.96	31.96	31.6595	346
1729809000	31.7498	0.13	0.41	31.78	31.82	31.7498	270
1729722600	31.6217	-0.32	-1.00	31.87	31.87	31.6217	34
1729636200	31.9425	-0.14	-0.42	32.049999	32.049999	31.8892	456
1729549800	32.0784	-0.37	-1.15	32.479999	32.54	32.0784	646
1729290600	32.450699	0.02	0.07	32.509999	32.509999	32.450699	35

Global X US Cash Flow Ki...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관