Invesco Next Gen Media and Gaming ETF【GGME】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco Next Gen Media and Gaming ETF (GGME)
Invesco Next Gen Media and Gaming ETF (GGME) 과거

Invesco Next Gen Media and Gaming ETF (GGME)

54.082

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.172	0.319050268967	53.91	54.1367	52.11	21853	52.79072113	SP
4	2.522	4.89138867339	51.56	54.1367	50.14	6666	52.59457602	SP
12	2.812	5.48468890189	51.27	54.38	49.76	6920	52.66498517	SP
26	8.422	18.4450284713	45.66	54.38	40.66	7208	48.80794318	SP
52	13.482	33.2068965517	40.6	54.38	39.78	5729	47.38781587	SP
156	20.982	63.3897280967	33.1	54.38	29.3	5428	44.46163028	SP
260	20.982	63.3897280967	33.1	54.38	29.3	5428	44.46163028	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193400	54.082	-0.05	-0.10	54.05	54.082	53.72	1264
1738107000	54.1367	1.39	2.63	53.09	54.1367	53.09	1230
1738020600	52.7471	-0.87	-1.61	52.11	53.05	52.11	84435
1737761400	53.6128	0.25	0.47	53.91	53.91	53.6115	481
1737675000	53.36	0	0.00	53.36	53.36	53.36	0
1737588600	53.36	0.94	1.79	53.33	53.42	53.25	4774
1737502200	52.42	0.45	0.86	52.27	52.59	52.09	1691
1737156600	51.9722	0.47	0.92	52.29	52.29	51.9722	875
1737070200	51.5	-0.36	-0.69	51.98	51.98	51.5	2343
1736983800	51.8579	1.34	2.65	51.49	52.05	51.49	911
1736897400	50.52	0.32	0.64	50.67	50.67	50.52	582
1736811000	50.2	-0.36	-0.71	50.14	50.58	50.14	1973
1736551800	50.56	-0.82	-1.60	50.58	51.06	50.56	1026
1736379000	51.38	-0.62	-1.19	50.76	51.78	50.76	879
1736292600	52.0014	-0.98	-1.85	53.1	53.1	52.0014	340
1736206200	52.98	0.81	1.54	52.67	53.15	52.67	2857
1735947000	52.1741	0.8	1.55	51.7	52.1741	51.7	982
1735860600	51.3787	0.1	0.20	51.56	51.802	51.085	6681
1735687800	51.2739	-0.23	-0.44	51.58	51.65	51.2739	1984
1735601400	51.5	-0.68	-1.30	51.63	51.93	51.3207	3563
1735342200	52.1803	-0.56	-1.05	52.33	52.51	51.76	2799
1735255800	52.7356	0.14	0.26	52.48	52.7356	52.43	606
1735077840	52.5995	0.24	0.46	52.38	52.6284	52.38	703
1734996600	52.36	0.47	0.91	52.2099	52.36	52.12	7564
1734737400	51.886	0.39	0.76	51.01	52.065	51.01	2169
1734651000	51.4969	0.12	0.24	51.82	51.82	51.47	3496
1734564600	51.3761	-1.6	-3.01	52.99	53.14	51.3761	5592
1734478200	52.9719	0.06	0.11	52.95	53	52.82	520
1734391800	52.9131	-0.04	-0.08	52.91	53	52.85	3154
1734132600	52.9557	-0.51	-0.96	53.46	53.46	52.9557	433
1734046200	53.4693	-0.68	-1.26	53.58	53.605	53.4693	1227
1733959800	54.152	0.75	1.41	53.76	54.24	53.76	1088
1733873400	53.399	-0.63	-1.17	53.91	53.91	53.2897	285
1733787000	54.0288	-0.25	-0.46	54.38	54.38	54.0288	3504
1733527800	54.2761	0.23	0.42	54.08	54.33	54.08	1858
1733441400	54.0488	-0.15	-0.28	54.26	54.26	54.01	4270
1733355000	54.2003	0.7	1.31	53.87	54.2614	53.87	19448
1733268600	53.5	0.57	1.08	52.82	53.5	52.82	111001
1733182200	52.93	0.87	1.67	52.24	52.93	52.24	2606
1732917840	52.0625	0.59	1.15	51.7	52.0625	51.7	124
1732750200	51.4694	-0.32	-0.61	51.74	51.74	51.4694	226
1732663800	51.7861	-0.05	-0.10	51.94	51.94	51.73	266
1732577400	51.837	0.32	0.62	49.97	52.09	49.97	1426
1732318200	51.52	-0.25	-0.48	50.22	51.96	50.22	3788
1732231800	51.7681	0.43	0.84	51.67	51.7681	51.34	1520
1732145400	51.3385	0.03	0.06	51.29	51.3385	51.02	387
1732059000	51.31	0.69	1.37	50.42	51.31	50.42	2636
1731972600	50.6155	0.86	1.72	50.33	50.6155	50.33	752
1731713400	49.76	-1.56	-3.03	50.92	50.92	49.76	1152
1731627000	51.3151	0.05	0.09	51.33	51.5171	51.3151	754
1731540600	51.2667	-0.07	-0.14	51.45	51.58	51.26	1796
1731454200	51.3369	0	0.01	51.26	51.3369	51.0219	61868
1731367800	51.332	0.35	0.69	51.2	51.332	51.02	3262
1731108600	50.9816	-0.77	-1.49	51.13	51.13	50.9816	657
1731022200	51.754	1.13	2.24	51.27	51.76	51.27	1845
1730935800	50.6212	0.84	1.69	50.12	50.6212	50.12	550
1730849400	49.78	0.71	1.44	49.34	49.84	49.34	1442
1730763000	49.0734	-0.16	-0.33	49.24	49.48	49.0734	2101
1730500200	49.2359	0.14	0.29	49.15	49.47	49.15	6877
1730413800	49.0929	-0.33	-0.66	49.66	49.66	49.0929	230
1730327400	49.42	-0.89	-1.78	49.95	50.0672	49.42	1619

Invesco Next Gen Media a...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관