Global X Robotics & Artificial Intelligence Thematic ETF【BOTZ】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
NASDAQ
Global X Robotics & Artificial Intelligence Thematic ETF (BOTZ)
Global X Robotics & Artificial Intelligence Thematic ETF (BOTZ) 과거

Global X Robotics & Artificial Intelligence Thematic ETF (BOTZ)

26.87

0.54

(2.05%)

마감 14 4월 5:00AM

27.32

0.45

(1.67%)

시간외 거래: 8:50AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.16	4.43425076453	26.16	27.6	23.815	1417850	25.57666862	SP
4	-2.985	-9.84985975912	30.305	31.045	23.815	819183	27.69590538	SP
12	-5.86	-17.6612417119	33.18	34.855902	23.815	716681	30.78301224	SP
26	-4.55	-14.276749294	31.87	34.855902	23.815	600300	31.61954311	SP
52	-3.35	-10.9227257907	30.67	34.855902	23.815	591468	31.08232913	SP
156	0.7	2.62960180316	26.62	34.855902	17.33	802407	27.21607378	SP
260	8.6	45.9401709402	18.72	39.99	17.33	791393	28.60400048	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	26.87	0.54	2.05	26.44	26.88	26.15	795996
1744324500	26.33	-1.16	-4.22	26.79	26.84	25.65	1061894
1744238100	27.49	2.98	12.16	24.52	27.6	24.48	1230838
1744151700	24.51	-0.29	-1.17	26	26.0599	24.17	1560557
1744065300	24.8	-0.58	-2.29	24.02	25.79	23.815	1598207
1743806100	25.38	-1.86	-6.83	26.16	26.298	25.08	1761461
1743719700	27.24	-1.69	-5.84	27.585	27.79	27.215	1463009
1743633300	28.93	0.3	1.05	28.32	29.07	28.23	809122
1743546900	28.63	0.17	0.60	28.33	28.66	28.08	545461
1743460500	28.46	-0.49	-1.69	28.29	28.56	27.965	1444021
1743201300	28.95	-0.91	-3.05	29.33	29.415	28.81	699734
1743114900	29.86	-0.18	-0.60	30	30.14	29.76	440240
1743028500	30.04	-0.7	-2.28	30.6	30.61	29.95	506169
1742942100	30.74	0.06	0.20	30.71	30.75	30.6	272108
1742855700	30.68	0.34	1.12	30.5	30.7	30.479	462160
1742596500	30.34	-0.19	-0.62	30.07	30.35	29.955	415142
1742510100	30.53	-0.3	-0.97	30.4	30.766	30.32	315687
1742423700	30.83	0.33	1.08	30.75	31.045	30.5	471173
1742337300	30.5	-0.38	-1.23	30.7	30.7	30.34	457930
1742250900	30.88	0.22	0.72	30.66	31.03	30.6101	386754
1741991700	30.66	0.91	3.06	30.305	30.685	30.25	571966
1741905300	29.75	-0.85	-2.78	30.27	30.27	29.6668	701317
1741818900	30.6	0.42	1.39	30.87	30.92	30.324	349741
1741732500	30.18	0.19	0.63	30.1	30.5	29.845	774786
1741646100	29.99	-1.25	-4.00	30.675	30.71	29.705	1028056
1741390500	31.24	0.28	0.90	31.04	31.31	30.51	284643
1741304100	30.96	-0.93	-2.92	31.58	31.72	30.89	705383
1741217700	31.89	0.66	2.11	31.4	31.9399	31.29	566330
1741131300	31.23	-0.05	-0.16	30.91	31.73	30.48	746195
1741044900	31.28	-0.79	-2.46	32.415	32.415	31.05	640724
1740785700	32.07	-0.15	-0.47	31.6101	32.085	31.5	557744
1740699300	32.22	-1.01	-3.04	33.33	33.36	32.18	736099
1740612900	33.229999	0.25	0.76	33.14	33.6	33.1	439569
1740526500	32.979999	-0.04	-0.12	33.1786	33.255	32.555	839527
1740440100	33.02	-0.61	-1.81	33.59	33.615	32.909999	980221
1740180900	33.63	-0.69	-2.01	34.54	34.54	33.58	533323
1740094500	34.32	-0.01	-0.03	34.38	34.41	33.95	489872
1740008100	34.33	-0.16	-0.46	34.43	34.5198	34.22	593131
1739921700	34.49	0.67	1.98	34.3	34.51	34.285	874203
1739576100	33.82	-0.14	-0.41	33.94	33.9694	33.665	345306
1739489700	33.96	-0.18	-0.53	34.06	34.1	33.69	438489
1739403300	34.14	0.12	0.35	33.7	34.189	33.659	411114
1739316900	34.02	-0.25	-0.73	34.11	34.25	33.91	448923
1739230500	34.27	0.71	2.12	33.97	34.29	33.91	547575
1738971300	33.56	0.01	0.03	33.82	34.08	33.49	737522
1738884900	33.549999	-0.06	-0.18	33.74	33.78	33.4	577790
1738798500	33.61	0.47	1.42	33.17	33.61	33.159999	399276
1738712100	33.14	0.52	1.59	32.85	33.249	32.83	414624
1738625700	32.619999	-0.56	-1.69	32.45	32.84	32.13	605595
1738366500	33.18	-0.27	-0.81	33.54	33.88	33.1357	499114
1738280100	33.45	0.12	0.36	33.42	33.52	33.14	754814
1738193700	33.33	-0.45	-1.33	33.7	33.72	33.095	464956
1738107300	33.78	0.77	2.33	33.299999	33.8199	32.97	805475
1738020900	33.009999	-1.48	-4.29	33.409999	33.56	32.7944	1284464
1737761700	34.49	0.11	0.32	34.72	34.855902	34.47	553736
1737675300	34.38	0	0.00	34.38	34.38	34.38	0
1737588900	34.38	0.4	1.18	34.32	34.49	34.29	1339356
1737502500	33.98	0.95	2.88	33.49	33.995	33.32	937733
1737156900	33.03	0.44	1.35	33.18	33.18	32.97	458019
1737070500	32.59	0.2	0.62	32.63	32.72	32.479999	299324
1736984100	32.39	0.9	2.86	32.28	32.509999	32.11	429035
1736897700	31.49	0.03	0.10	31.69	31.83	31.28	436077
1736811300	31.46	-0.33	-1.04	31.3	31.485	31.08	478541

Global X Robotics & Arti...

Spdr Kbw Regional Bankin...

Dorsey Wright US Sector ...

Asian Pay Television (PK)

Vontobel Financial Produ...

Kelly Industrial Real Es...

DJ US Home Improvement R...

Compagnie d`Entreprises ...

DJ US Home Construction

BNP PARIBAS ISSUANCE

Compania Espanola De Viv...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관