Global X MLP【MLPA】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 MLP (MLPA)
Global X MLP (MLPA) 과거

Global X MLP (MLPA)

53.1465

0.0365

( 0.07% )

업데이트: 01:21:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1365	2.18515670063	52.01	54.02	52	160752	53.16963982	SP
4	3.3565	6.74131351677	49.79	54.02	48.54	119350	51.28443082	SP
12	5.3765	11.2549717396	47.77	54.02	47.3875	113437	50.14927193	SP
26	3.3665	6.76275612696	49.78	54.02	45.2801	100736	48.90059554	SP
52	8.1165	18.0246502332	45.03	54.02	44.49	118471	48.02897496	SP
156	16.4965	45.0109140518	36.65	54.02	34.8	137817	43.34558955	SP
260	45.2765	575.304955527	7.87	54.02	1.93	436276	19.1222295	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733527800	50.89	-0.54	-1.05	51.45	51.45	50.83	126260
1733441400	51.43	0.22	0.43	51.07	51.525	51	182177
1733355000	51.21	-0.62	-1.20	51.7	51.7	50.9268	132922
1733268600	51.83	-0.35	-0.67	52.21	52.21	51.4509	72532
1733182200	52.18	-0.43	-0.82	52.38	52.38	51.57	85919
1732917840	52.61	1.02	1.98	51.62	52.61	51.62	46570
1732750200	51.59	0.63	1.24	51	51.68	50.9992	74481
1732663800	50.96	0.39	0.77	50.42	50.96	50.415	80945
1732577400	50.57	-0.32	-0.63	50.95	51.0552	50.0722	117570
1732318200	50.89	0.58	1.14	50.37	50.89	50.25	154504
1732231800	50.315	0.7	1.40	49.92	50.3156	49.5634	128619
1732145400	49.62	0.08	0.16	49.67	49.68	49.23	73214
1732059000	49.54	0.11	0.22	49.29	49.65	49.23	90034
1731972600	49.43	0.55	1.13	49.08	49.43	48.88	413759
1731713400	48.88	0.3	0.62	48.53	49.025	48.3766	178243
1731627000	48.58	0.52	1.08	48.33	48.58	48.0901	108228
1731540600	48.06	0.24	0.50	48.14	48.255	47.811	76835
1731454200	47.82	-0.4	-0.83	48.33	48.35	47.74	95863
1731367800	48.22	-0.11	-0.23	48.36	48.4	48.1231	104961
1731108600	48.33	-0.23	-0.47	48.33	48.47	48.0055	165596
1731022200	48.56	-0.78	-1.58	48.47	48.64	48.09	145052
1730935800	49.34	1.39	2.90	49	49.37	48.81	200463
1730849400	47.95	0.45	0.95	47.69	48.32	47.69	63461
1730763000	47.5	0.02	0.04	47.61	47.776	47.48	56353
1730500200	47.48	0.04	0.08	47.59	47.7	47.3875	63191
1730413800	47.44	-0.22	-0.46	47.77	47.77	47.44	40284
1730327400	47.66	0.12	0.25	47.77	47.8478	47.6	96877
1730241000	47.54	-0.19	-0.40	47.76	47.76	47.305	78140
1730154600	47.73	-0.07	-0.15	47.88	47.88	47.455	94122
1729895400	47.8	-0.09	-0.19	48.07	48.07	47.7	94278
1729809000	47.89	0.07	0.15	47.86	47.93	47.701	83661
1729722600	47.82	0.07	0.15	47.7	47.82	47.55	77303

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관