Global X Funds【GOEX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Global X Funds (GOEX)

33.61

-1.44

(-4.11%)

마감 22 2월 6:00AM

33.61

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-2.60793972762	34.51	35.18	33.58	6208	34.05051977	SP
4	1.58	4.93287542929	32.03	35.85	31.36	8272	33.83999493	SP
12	1.09	3.35178351784	32.52	35.85	28.79	6354	32.79738247	SP
26	1.02	3.12979441546	32.59	37.1899	28.79	6051	32.99340745	SP
52	11.97	55.314232902	21.64	37.1899	21.05	5539	30.48151905	SP
156	2.6	8.38439213157	31.01	37.1899	18.5711	6063	27.11918355	SP
260	4.94	17.2305545867	28.67	40.98	12.55	9947	30.01204504	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	33.61	-1.44	-4.11	34.93	34.93	33.58	13069
1740094200	35.05	0.9	2.64	34.44	35.18	34.44	4355
1740007800	34.15	-0.16	-0.46	34.31	34.31	34.05	3218
1739921400	34.3093	0.47	1.39	34.51	34.51	34.2	4190
1739575800	33.8404	-1.33	-3.78	35.85	35.85	33.815	10468
1739489400	35.17	0.41	1.18	34.91	35.17	34.6	2474
1739403000	34.76	0.19	0.55	34.19	35.0547	34.1601	13694
1739316600	34.5699	-0.46	-1.32	34.85	34.9088	34.5699	10090
1739230200	35.0339	0.65	1.89	35.2	35.4183	34.91	11119
1738971000	34.385	-0.34	-0.98	34.38	34.8999	34.34	3014
1738884600	34.7268	-0.16	-0.45	35.12	35.12	34.41	8489
1738798200	34.8847	0.8	2.35	34.38	35.39	34.38	9867
1738711800	34.0843	0.74	2.21	33.67	34.19	33.67	5811
1738625400	33.3472	0.49	1.48	32.909999	33.68	32.909999	9817
1738366200	32.862099	-0.5	-1.51	33.38	33.439999	32.729999	4526
1738279800	33.3645	1.16	3.60	32.81	33.65	32.81	21099
1738193400	32.2036	0.13	0.40	32.02	32.549999	31.88	2412
1738107000	32.074199	0.49	1.56	31.84	32.11	31.675	3707
1738020600	31.5807	-0.92	-2.83	32.03	32.03	31.36	14216
1737761400	32.5	0.21	0.66	32.6	32.659999	32.45	1958
1737675000	32.2858	0	0.00	32.2858	32.2858	32.2858	0
1737588600	32.2858	0.03	0.09	32.49	32.765	32.02	2825
1737502200	32.257199	0.82	2.61	31.99	32.39	31.99	1112
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	31.74	31.74	31.02	2978
1736379000	31.188	0.76	2.49	30.63	31.188	30.63	1416
1736292600	30.4311	0.31	1.03	30.7	30.8393	30.25	4371
1736206200	30.12	-0.32	-1.03	30.62	30.62	30.05	9563
1735947000	30.435	-0.38	-1.23	30.68	30.68	30.3916	7311
1735860600	30.8134	1.38	4.69	29.94	30.8134	29.94	6228
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	6995
1735342200	30.1914	-0.26	-0.86	30.21	30.245	29.83	4290
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	2897
1734737400	30.4887	0.27	0.88	30.8	30.96	30.4887	4952
1734651000	30.2225	-0.34	-1.11	30.67	30.76	30.14	8961
1734564600	30.5627	-1.5	-4.67	31.97	32.049999	30.38	11780
1734478200	32.0614	-0.27	-0.83	32.369999	32.369999	31.75	3205
1734391800	32.33	-0.02	-0.06	32.54	32.54	32.159999	2438
1734132600	32.3504	-1.01	-3.04	33.009999	33.009999	32.320999	2876
1734046200	33.3646	-1.64	-4.69	34.04	34.0983	33.3646	7971
1733959800	35.0053	0.82	2.40	34.25	35.06	34.25	14636
1733873400	34.186	0.11	0.31	34.55	34.55	34.1023	2801
1733787000	34.0796	1.2	3.65	33.89	34.785	33.89	13461
1733527800	32.88	-0.66	-1.96	33.409999	33.409999	32.765099	3591
1733441400	33.5379	0.37	1.11	33.58	33.79	33.351999	15947
1733355000	33.1681	0.1	0.30	33.1	33.35	33.009999	3775
1733268600	33.068399	1.05	3.27	32.509999	33.185	32.509999	4425
1733182200	32.02	-0.34	-1.05	32.52	32.52	31.97	8237
1732917840	32.358199	0.2	0.63	32.45	32.64	32.34	1886
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	9141

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관