Global X Robotics & Artificial Intelligence Thematic ETF【BOTZ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

29.00

-0.93

(-3.11%)

마감 08 9월 5:00AM

29.00

0.00

(0.00%)

시간외 거래: 7:14AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.54	-8.05326569436	31.54	31.74	28.825	782951	30.35288999	SP
4	0.13	0.450294423277	28.87	31.9	28.7594	533616	30.59873717	SP
12	-2.375	-7.56972111554	31.375	32.38	26.64	633283	30.36375488	SP
26	-3.24	-10.0496277916	32.24	33.595	26.64	710033	30.86722619	SP
52	2.47	9.31021485111	26.53	33.595	22.2601	913106	28.56439001	SP
156	-9.67	-25.0064649599	38.67	39.99	17.33	810476	27.60286188	SP
260	9.63	49.7160557563	19.37	39.99	14.77	789244	27.57627646	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725662100	29	-0.93	-3.11	29.65	29.78	28.825	602031
1725575700	29.93	-0.04	-0.13	29.77	30.0168	29.64	697733
1725489300	29.97	-0.2	-0.66	29.76	30.3	29.78	799969
1725402900	30.17	-1.39	-4.40	31.15	31.1702	30.04	1076534
1725057300	31.56	0.16	0.51	31.54	31.74	31.3101	639237
1724970900	31.4	0.09	0.29	31.4	31.81	31.37	473398
1724884500	31.31	-0.38	-1.20	31.58	31.72	31.16	402396
1724798100	31.69	0.2	0.64	31.42	31.7738	31.325	303980
1724711700	31.49	-0.38	-1.19	31.74	31.8625	31.45	250436
1724452500	31.87	0.74	2.38	31.53	31.9	31.5079	485912
1724366100	31.13	-0.51	-1.61	31.8	31.8	31.075	379171
1724279700	31.64	0.74	2.39	31.25	31.706	31.25	506627
1724193300	30.9	-0.17	-0.55	31.16	31.26	30.86	432156
1724106900	31.07	0.57	1.87	30.55	31.07	30.5	663044
1723847700	30.5	0.22	0.73	30.29	30.5551	30.29	351240
1723761300	30.28	0.36	1.20	30.01	30.35	30.01	1186819
1723674900	29.92	0.03	0.10	29.98	30.07	29.74	285454
1723588500	29.89	0.71	2.43	29.45	29.905	29.45	430167
1723502100	29.18	0.15	0.52	29.04	29.36	28.98	432869
1723242900	29.03	-0.03	-0.10	28.87	29.11	28.7594	465435
1723156500	29.06	0.79	2.79	28.63	29.17	28.42	518574
1723070100	28.27	0.08	0.28	29	29.21	28.26	1068576
1722983700	28.19	0.51	1.84	27.71	28.59	27.71	1084792
1722897300	27.68	-0.92	-3.22	26.81	28.07	26.6	2918188
1722638100	28.6	-0.86	-2.92	28.72	28.72	28.13	964231
1722551700	29.46	-1.34	-4.35	30.53	30.53	29.18	913669
1722465300	30.8	1.02	3.43	30.72	31.06	30.55	666214
1722378900	29.78	-0.39	-1.29	30.2	30.43	29.61	453374
1722292500	30.17	-0.22	-0.72	30.48	30.52	30.07	691707
1722033300	30.39	0.58	1.95	30.38	30.49	30.23	482961
1721946900	29.81	-0.4	-1.32	29.94	30.42	29.48	637035
1721860500	30.21	-0.91	-2.92	30.71	30.94	30.19	796437
1721774100	31.12	-0.12	-0.38	30.98	31.26	30.75	450479
1721687700	31.24	0.39	1.26	31.07	31.25	30.96	511957
1721428500	30.85	0.04	0.13	30.94	31.055	30.71	369809
1721342100	30.81	-0.61	-1.94	31.4	31.49	30.65	952322
1721255700	31.42	-0.81	-2.51	31.72	31.88	31.32	844056
1721169300	32.229999	0.2	0.62	32.049999	32.25	31.99	417508
1721082900	32.03	-0.18	-0.56	32.229999	32.299999	31.94	607251
1720823700	32.21	0.54	1.71	31.97	32.38	31.97	801153
1720737300	31.67	-0.02	-0.06	31.9	32.11	31.645	723730
1720650900	31.69	0.34	1.08	31.44	31.71	31.39	523098
1720564500	31.35	-0.01	-0.03	31.44	31.525	31.235	472596
1720478100	31.36	0.15	0.48	31.24	31.49	31.23	1498544
1720218900	31.21	0.12	0.39	31.24	31.26	31.04	418851
1720040640	31.09	0.3	0.97	30.79	31.1251	30.775	274155
1719959700	30.79	0.07	0.23	30.56	30.805	30.52	445901
1719873300	30.72	-0.06	-0.19	30.87	30.945	30.68	331791
1719614100	30.78	0	0.00	30.78	30.78	30.78	0
1719527700	30.78	-0.02	-0.06	30.57	30.78	30.54	624244
1719441300	30.8	-0.03	-0.10	30.76	30.9021	30.675	531861
1719354900	30.83	0.37	1.21	30.56	30.858	30.48	458222
1719268500	30.46	-0.3	-0.98	30.73	30.84	30.46	715364
1719009300	30.76	-0.3	-0.97	30.85	30.87	30.57	598614
1718922900	31.06	-0.57	-1.80	31.62	31.62	30.955	758246
1718750100	31.63	0.18	0.57	31.5	31.65	31.37	509173
1718663700	31.45	0.05	0.16	31.2	31.5065	31.13	393027
1718404500	31.4	-0.22	-0.70	31.375	31.41	31.22	555718
1718318100	31.62	-0.2	-0.63	31.93	31.93	31.4727	453589
1718231700	31.82	0.69	2.22	31.7	32.11	31.67	690574
1718145300	31.13	-0.16	-0.51	31.15	31.21	30.92	486082
1718058900	31.29	0.23	0.74	31	31.32	30.86	462858

Global X Robotics & Arti...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관