Global X Funds【AGNG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Global X Funds (AGNG)

31.48

0.42

(1.35%)

마감 15 3월 5:00AM

31.4199

-0.0601

(-0.19%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.58	-1.80910792265	32.06	32.2613	31.06	6317	31.44059829	SP
4	-0.58	-1.80910792265	32.06	32.76	31.06	8040	32.127566	SP
12	1.44	4.79360852197	30.04	32.76	28.81	6355	31.43175704	SP
26	-1.63	-4.92298399275	33.11	33.62	28.81	7024	31.8441189	SP
52	1.35	4.48058413541	30.13	33.64	28.01	6838	31.09825364	SP
156	5.03	19.0170132325	26.45	33.64	22.94	7041	28.1639529	SP
260	4.13	15.1005484461	27.35	34.29	22.94	7458	28.49991267	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	31.48	0.42	1.35	31.19	31.49	31.19	3265
1741905300	31.06	-0.22	-0.70	31.21	31.21	31.06	4888
1741818900	31.28	0	0.00	31.43	31.44	31.24	2242
1741732500	31.28	-0.16	-0.51	31.5	31.5	31.07	10977
1741646100	31.44	-0.72	-2.25	31.68	31.84	31.34	7963
1741390500	32.1636	0.05	0.17	32.06	32.2613	31.99	5516
1741304100	32.11	-0.62	-1.89	32.259999	32.369999	32.06	14919
1741217700	32.729999	0.52	1.61	32.4	32.759999	32.4	4300
1741131300	32.21	-0.23	-0.71	32.409999	32.409999	32.1132	4292
1741044900	32.439999	0.16	0.50	32.409999	32.65	32.305	2835
1740785700	32.28	0.17	0.53	32.18	32.28	32.052999	22029
1740699300	32.11	-0.29	-0.90	32.259999	32.36	32.101	2473
1740612900	32.4	-0.14	-0.43	32.56	32.71	32.4	13599
1740526500	32.54	0.23	0.71	32.509999	32.6	32.35	26189
1740440100	32.31	0.07	0.22	32.229999	32.49	32.229999	3567
1740180900	32.24	0.06	0.19	32.229999	32.3382	32.1811	2550
1740094500	32.1784	0.1	0.31	32.06	32.28	31.92	13927
1740008100	32.08	0.03	0.09	31.92	32.09	31.92	3722
1739921700	32.049999	0.18	0.56	31.91	32.049999	31.91	3242
1739576100	31.87	-0.25	-0.78	32.06	32.06	31.87	3521
1739489700	32.119999	0.52	1.65	31.73	32.119999	31.73	3713
1739403300	31.6	0.05	0.16	31.35	31.72	31.35	2548
1739316900	31.55	-0.21	-0.66	31.56	31.68	31.535	3915
1739230500	31.76	0.06	0.19	31.83	31.83	31.631	2487
1738971300	31.6988	-0.26	-0.82	32	32	31.65	2954
1738884900	31.96	-0.2	-0.62	32.2	32.220799	31.96	3118
1738798500	32.1597	0.4	1.26	31.84	32.17	31.84	8033
1738712100	31.76	0.18	0.57	31.64	31.78	31.58	8394
1738625700	31.58	-0.02	-0.06	31.37	31.7268	31.37	3843
1738366500	31.6	-0.35	-1.10	31.89	31.99	31.6	14128
1738280100	31.95	0.25	0.79	31.9	31.95	31.8326	2447
1738193700	31.7	-0.08	-0.24	31.75	31.78	31.61	1768
1738107300	31.7753	-0.05	-0.17	31.83	31.8501	31.7549	1978
1738020900	31.83	0.28	0.89	31.55	31.8495	31.55	3251
1737761700	31.55	0.43	1.38	31.37	31.55	31.37	3066
1737675300	31.12	0	0.00	31.12	31.12	31.12	0
1737588900	31.12	-0.03	-0.10	31.17	31.17	31.04	3005
1737502500	31.15	0.54	1.76	30.87	31.15	30.87	5548
1737156900	30.61	-0.12	-0.39	30.7	30.7	30.515	8199
1737070500	30.73	0.28	0.90	30.44	30.73	30.41	2953
1736984100	30.455	0.22	0.71	30.43	30.515	30.41	3978
1736897700	30.24	0.1	0.33	30.33	30.34	30.14	7525
1736811300	30.14	0.04	0.13	29.99	30.15	29.94	6379
1736552100	30.1	-0.32	-1.05	30.26	30.3329	29.99	12403
1736379300	30.42	0.18	0.60	30.26	30.42	30.1	3452
1736292900	30.24	0.05	0.17	30.26	30.4613	30.1	11990
1736206500	30.19	-0.1	-0.33	30.24	30.33	30.1	9167
1735947300	30.29	0.3	1.00	30.13	30.29	30.13	2906
1735860900	29.99	-0.2	-0.66	30.23	30.23	29.97	457
1735688100	30.19	0.09	0.31	30.28	30.28	30.02	1247
1735601700	30.0962	-0.38	-1.26	30.2	30.2	29.97	2479
1735342500	30.48	-0.27	-0.88	30.5	30.62	30.38	9548
1735256100	30.75	0.12	0.38	30.69	30.75	30.5912	6880
1735077840	30.6324	0.23	0.76	30.44	30.6324	30.44	1660
1734996900	30.4	0.16	0.53	28.81	30.4603	28.81	20197
1734737700	30.24	0.06	0.20	30.04	30.4191	30.04	4823
1734651300	30.18	-0.1	-0.33	30.33	30.33	30.1601	19386
1734564900	30.2806	-0.71	-2.29	31	31	30.2806	4850
1734478500	30.99	0.12	0.39	30.76	30.99	30.76	4245
1734392100	30.87	0.07	0.23	30.99	31.01	30.76	6808

Bombardier (QX)

Lionsgate Studios

I Itrm Crdt Bnd

ACT Energy Technologies (PK)

BNP Paribas Issuance BV

Spdr Ice 0-5usg

Invesco BulletShares 202...

Hitachi Construction Mac... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관