Global X Funds【GOEX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Global X Funds (GOEX)
Global X Funds (GOEX) 과거

Global X Funds (GOEX)

31.4362

-0.0284

(-0.09%)

마감 20 1월 6:00AM

31.40

-0.0362

(-0.12%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3038	-0.957151858853	31.74	31.87	30.15	3523	30.94533799	SP
4	0.6362	2.06558441558	30.8	31.87	28.79	4131	30.41453537	SP
12	-4.6638	-12.9191135734	36.1	36.1	28.79	6245	32.29874852	SP
26	-0.1938	-0.612709453051	31.63	37.1899	26.83	5419	32.19632412	SP
52	8.7762	38.7299205649	22.66	37.1899	21	5408	29.04320704	SP
156	3.2462	11.5154310039	28.19	37.1899	18.5711	6006	26.9271046	SP
260	5.4462	20.9549826856	25.99	40.98	12.55	9931	29.92223107	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	31.4362	-0.03	-0.09	31.29	31.65	31.0775	3570
1737070200	31.4646	-0.2	-0.64	31.81	31.87	31.4646	1976
1736983800	31.6675	0.17	0.56	31.5	31.7961	31.28	2990
1736897400	31.4926	1.18	3.88	30.85	31.4926	30.8	2274
1736811000	30.3165	-0.7	-2.27	30.79	30.88	30.15	7398
1736551800	31.02	-0.17	-0.54	31.77	31.77	31.02	3539
1736379000	31.188	0.76	2.49	30.63	31.188	30.63	1417
1736292600	30.4311	0.31	1.03	30.7	30.8393	30.25	4385
1736206200	30.12	-0.32	-1.03	30.62	30.62	30.05	9566
1735947000	30.435	-0.38	-1.23	30.68	30.68	30.3916	7314
1735860600	30.8134	1.38	4.69	29.94	30.8134	29.94	6231
1735687800	29.4319	0.24	0.83	29.14	29.44	29.14	905
1735601400	29.1886	-1	-3.32	29.42	29.43	28.79	7045
1735342200	30.1914	-0.26	-0.86	30.21	30.245	29.83	4291
1735255800	30.4524	0.17	0.56	30.47	30.5	30.423	1357
1735077840	30.2841	-0.12	-0.40	30.41	30.41	30.09	2325
1734996600	30.4046	-0.08	-0.28	30.39	30.45	30.1	2901
1734737400	30.4887	0.27	0.88	30.4	30.96	30.4	4979
1734651000	30.2225	-0.34	-1.11	30.67	30.76	30.14	9262
1734564600	30.5627	-1.5	-4.67	31.97	32.049999	30.38	11781
1734478200	32.0614	-0.27	-0.83	32.369999	32.369999	31.75	3207
1734391800	32.33	-0.02	-0.06	32.54	32.54	32.159999	2438
1734132600	32.3504	-1.01	-3.04	33.31	33.31	32.320999	2891
1734046200	33.3646	-1.64	-4.69	34.27	34.27	33.3646	8030
1733959800	35.0053	0.82	2.40	34.25	35.06	34.25	14713
1733873400	34.186	0.11	0.31	34.55	34.55	34.1023	2802
1733787000	34.0796	1.2	3.65	33.89	34.785	33.89	14163
1733527800	32.88	-0.66	-1.96	33.409999	33.409999	32.765099	3593
1733441400	33.5379	0.37	1.11	33.58	33.79	33.351999	15948
1733355000	33.1681	0.1	0.30	33.1	33.35	33.009999	3777
1733268600	33.068399	1.05	3.27	32.509999	33.185	32.509999	4426
1733182200	32.02	-0.34	-1.05	32.52	32.52	31.97	8239
1732917840	32.358199	0.2	0.63	32.45	32.64	32.34	1888
1732750200	32.1542	0.44	1.40	32.24	32.319699	32.1542	1086
1732663800	31.71	0.08	0.24	31.72	31.8095	31.44	3669
1732577400	31.6331	-1.17	-3.56	32.21	32.21	31.3363	9152
1732318200	32.7995	0.14	0.44	32.9	32.93	32.65	4970
1732231800	32.6562	0.42	1.31	32.64	32.659999	32.35	3014
1732145400	32.2354	-0.13	-0.41	32.229999	32.34	32.2	2060
1732059000	32.3676	0.55	1.72	32.15	32.3676	31.88	8791
1731972600	31.8208	1.5	4.93	31.19	31.9981	31.19	14247
1731713400	30.3246	-0.05	-0.15	30.49	30.76	30.2887	2197
1731627000	30.37	-0.14	-0.46	30.14	30.68	30	16244
1731540600	30.5117	-0.36	-1.18	31.25	31.25	30.4	8044
1731454200	30.8749	-0.47	-1.50	31.27	31.27	30.61	4346
1731367800	31.3458	-1.69	-5.10	32.33	32.33	29.33	15349
1731108600	33.0312	-0.73	-2.16	33.42	33.42	32.89	3128
1731022200	33.7617	0.97	2.94	33.29	33.7617	32.8601	6078
1730935800	32.7965	-1.3	-3.82	32.81	33.071199	32.119999	25118
1730849400	34.0975	0.15	0.43	34.49	34.49	33.978	3037
1730763000	33.9515	-0.07	-0.21	34.3	34.4378	33.86	8285
1730500200	34.0225	-0.41	-1.18	35.14	35.14	34.0225	7134
1730413800	34.43	-0.9	-2.56	35.05	35.05	34.16	6037
1730327400	35.3344	-0.65	-1.80	35.86	35.86	34.9943	9289
1730241000	35.9819	0.72	2.03	35.44	35.9819	35.3	6943
1730154600	35.265	-0.18	-0.49	35.12	35.48	35.12	1454
1729895400	35.4402	-0.54	-1.50	36.1	36.1	35.4	8230
1729809000	35.9807	-0.07	-0.20	36.8	37.07	35.4397	8761
1729722600	36.0529	-1.1	-2.97	36.58	36.74517	36	8277
1729636200	37.1557	0.88	2.44	36.85	37.1899	36.85	5123
1729549800	36.2719	0.13	0.37	36.84	36.85	36.17	13143

Bnp Paribas Issuance

SPDR ICE BofA 0-5 Yr EM ...

Deutsche Bank Luxembourg

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관