Global X MLP【MLPA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Global X MLP (MLPA)
Global X MLP (MLPA) 과거

Global X MLP (MLPA)

51.57

0.73

(1.44%)

마감 10 3월 5:00AM

52.00

0.43

(0.83%)

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-0.952380952381	52.5	53.7	50.56	166229	52.00109821	SP
4	-0.96	-1.81268882175	52.96	53.86	50.56	187731	52.71081717	SP
12	1.48	2.92953285827	50.52	54.53	47.98	163538	52.25856401	SP
26	4.71	9.95982237259	47.29	54.53	46.88	126370	50.82432745	SP
52	4.26	8.92333472979	47.74	54.53	45.2801	130234	49.17237384	SP
156	11.25	27.6073619632	40.75	54.53	34.8	136807	44.19020228	SP
260	47.46	1045.37444934	4.54	54.53	1.93	364917	22.17427899	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	51.57	0.73	1.44	51.02	51.8799	50.6807	212590
1741303800	50.84	-0.75	-1.45	51.38	51.57	50.56	140990
1741217400	51.59	-0.37	-0.71	52.05	52.075	50.91	320450
1741131000	51.96	-1.23	-2.31	52.74	52.74	51.6137	131744
1741044600	53.19	-0.14	-0.26	53.54	53.7	52.79	109824
1740785400	53.33	0.69	1.31	52.5	53.35	52.35	128139
1740699000	52.64	-0.08	-0.15	52.93	52.9674	52.465	103918
1740612600	52.72	0.08	0.15	52.64	52.9049	52.46	228837
1740526200	52.64	-0.04	-0.08	52.84	52.84	51.8	206602
1740439800	52.68	-0.5	-0.94	53.25	53.25	52.112	203162
1740180600	53.18	-0.65	-1.21	53.62	53.62	52.75	87108
1740094200	53.83	0.32	0.60	53.5	53.83	52.91	97579
1740007800	53.51	-0.06	-0.11	53.6	53.86	53.2136	415734
1739921400	53.57	0.52	0.98	53.06	53.73	53.06	181088
1739575800	53.05	0.22	0.42	52.82	53.32	52.76	267829
1739489400	52.83	1.19	2.30	52.01	52.83	51.78	170857
1739403000	51.64	-0.8	-1.53	52.25	52.37	51.64	155783
1739316600	52.44	-0.72	-1.35	52.79	52.79	52.15	105413
1739230200	53.16	0.48	0.91	53.16	53.33	52.87	162597
1738971000	52.68	-1.11	-2.06	52.96	52.96	52.2	349230
1738884600	53.79	-0.74	-1.36	54.46	54.46	53.45	511031
1738798200	54.53	0.73	1.36	53.88	54.53	53.88	256528
1738711800	53.8	0.23	0.43	53.43	54.12	53.23	209647
1738625400	53.57	0.6	1.13	52.52	53.71	52.19	401476
1738366200	52.97	-0.64	-1.19	54.01	54.01	52.8	242902
1738279800	53.61	0.76	1.44	53.13	54.05	52.89	246341
1738193400	52.85	-0.12	-0.23	53.05	53.3	52.85	171397
1738107000	52.97	0.73	1.40	52.33	52.97	52.1255	136775
1738020600	52.24	-1.12	-2.10	53.17	53.17	51.7	157108
1737761400	53.36	0.25	0.47	53.37	53.65	53.23	95605
1737675000	53.11	0	0.00	53.11	53.11	53.11	0
1737588600	53.11	-0.36	-0.67	53.53	54.02	53.11	218852
1737502200	53.47	0.52	0.98	53.15	53.88	53.1	243256
1737156600	52.95	0.21	0.40	52.76	53.04	52.61	84332
1737070200	52.74	0.63	1.21	52.01	52.74	52	96568
1736983800	52.11	0.21	0.40	52.15	52.32	51.7675	200178
1736897400	51.9	1.16	2.29	50.83	52.0399	50.83	106754
1736811000	50.74	0.48	0.94	50.33	50.8431	50.33	95115
1736551800	50.265	-0.08	-0.15	50.85	50.9	49.99	123717
1736379000	50.34	0.51	1.02	50.05	50.59	49.83	210132
1736292600	49.83	-0.31	-0.62	50.36	50.36	49.83	75124
1736206200	50.14	0.04	0.08	50.26	50.37	49.9534	82002
1735947000	50.1	0.1	0.20	50.01	50.298	49.89	49334
1735860600	50	0.59	1.19	49.52	50	49.3266	132468
1735687800	49.41	0.17	0.35	49.3	49.58	49.175	70056
1735601400	49.24	0.09	0.18	49.07	49.3253	48.6437	75285
1735342200	49.15	-0.04	-0.08	49.32	49.32	48.54	67522
1735255800	49.19	-0.64	-1.28	49.79	49.79	48.8513	98252
1735077840	49.83	0.65	1.32	49.19	49.83	49.09	56999
1734996600	49.18	0.34	0.70	48.8	49.18	48.2952	76177
1734737400	48.84	0.69	1.43	48.14	48.9	48.14	91110
1734651000	48.15	0.12	0.25	48.5	48.84	48.01	93791
1734564600	48.03	-1	-2.04	49.21	49.24	47.98	154818
1734478200	49.03	-0.63	-1.27	49.63	49.63	48.9768	175752
1734391800	49.66	-0.69	-1.37	50.42	50.43	49.5001	94835
1734132600	50.35	-0.12	-0.24	50.52	50.52	50.2306	62953
1734046200	50.47	0.07	0.14	50.19	50.71	50.1701	82709
1733959800	50.4	0.45	0.90	50.19	50.55	50.1	63677
1733873400	49.95	-0.54	-1.07	50.49	50.5393	49.72	96300
1733787000	50.49	-0.4	-0.79	51.05	51.4	50.35	82950

Global Bond Classe L

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관