Global X CyberSecurity ETF【BUG】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 CyberSecurity ETF (BUG)
Global X CyberSecurity ETF (BUG) 과거

Global X CyberSecurity ETF (BUG)

36.60

0.14

(0.38%)

마감 15 2월 6:00AM

36.66

0.06

(0.16%)

시간외 거래: 8:39AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.485	4.22174840085	35.175	36.66	34.81	498277	35.65750786	SP
4	3.76	11.4285714286	32.9	36.66	32.47	336712	34.85467128	SP
12	3.16	9.4328358209	33.5	36.66	31.25	197506	34.0675954	SP
26	7.18	24.355495251	29.48	36.66	28.66	157571	32.7750194	SP
52	5.46	17.5	31.2	36.66	26.6303	177737	30.75185949	SP
156	7.59	26.1093911249	29.07	36.66	19.58	258513	26.60872014	SP
260	18.47	101.539307312	18.19	36.66	11.02	238600	27.56356309	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	36.6	0.14	0.38	36.58	36.66	36.25	531754
1739489700	36.46	1.11	3.14	35.69	36.4885	35.62	963308
1739403300	35.35	0.03	0.08	35.075	35.44	34.85	162763
1739316900	35.32	-0.11	-0.31	35.15	35.39	35.0536	268779
1739230500	35.43	0.49	1.40	35.22	35.48	35.0711	325762
1738971300	34.94	0.15	0.43	35.1	35.34	34.81	803167
1738884900	34.79	-0.53	-1.50	35.07	35.155	34.71	323739
1738798500	35.32	0.61	1.76	34.49	35.32	34.49	190692
1738712100	34.71	0.48	1.40	34.28	34.73	34.2077	333697
1738625700	34.23	-0.03	-0.09	33.58	34.369	33.549999	234982
1738366500	34.26	-0.24	-0.70	34.55	34.72	34.14	266595
1738280100	34.5	0.39	1.14	34.45	34.77	34.36	285324
1738193700	34.11	-0.44	-1.27	34.56	34.56	33.95	290932
1738107300	34.55	1.29	3.88	33.36	34.5595	33.29	1055871
1738020900	33.259999	-0.06	-0.18	32.74	33.84	32.74	177648
1737761700	33.32	0.01	0.03	33.38	33.75	33.27	123967
1737675300	33.31	0	0.00	33.31	33.31	33.31	0
1737588900	33.31	0.21	0.63	33.22	33.33	33	92005
1737502500	33.1	0.61	1.88	32.84	33.1	32.665	106959
1737156900	32.49	-0.13	-0.40	32.9	33.049999	32.47	121704
1737070500	32.619999	0.25	0.77	32.57	32.7919	32.345	78824
1736984100	32.369999	0.5	1.57	32.36	32.475	32.14	103578
1736897700	31.87	0.31	0.98	31.91	32.0178	31.6333	84188
1736811300	31.56	-0.31	-0.97	31.71	31.72	31.25	127793
1736552100	31.87	-0.21	-0.65	32	32.03	31.62	122750
1736379300	32.08	0.02	0.06	32	32.189999	31.58	110059
1736292900	32.06	-0.39	-1.20	32.38	32.58	31.86	100483
1736206500	32.45	-0.04	-0.12	32.68	32.83	32.32	426388
1735947300	32.49	0.36	1.12	32.35	32.59	32.25	195851
1735860900	32.13	0.04	0.12	32.52	32.634999	31.95	198761
1735688100	32.09	-0.1	-0.31	32.39	32.39	31.9701	97907
1735601700	32.189999	-0.3	-0.92	32.259999	32.397	31.78	119201
1735342500	32.49	-0.35	-1.07	32.78	32.78	32.1388	113278
1735256100	32.84	0.11	0.34	32.75	32.9	32.509999	84051
1735077840	32.729999	0.15	0.46	32.71	32.759999	32.439999	46799
1734996900	32.58	-0.1	-0.31	32.57	32.7	32.3104	97618
1734737700	32.68	0.2	0.62	32.13	32.9899	32	105996
1734651300	32.479999	0.26	0.81	32.85	32.92	32.27	151462
1734564900	32.22	-1.66	-4.90	33.99	33.99	32.0914	271677
1734478500	33.88	-0.33	-0.96	34.2	34.2	33.71	116682
1734392100	34.21	0.46	1.36	33.72	34.28	33.549999	134283
1734132900	33.75	-0.58	-1.69	34.22	34.42	33.64	89709
1734046500	34.33	0.04	0.12	34.11	34.39	34.11	62975
1733960100	34.29	0.42	1.24	34.12	34.4	33.97	97587
1733873700	33.87	-0.36	-1.05	34.12	34.1599	33.7	111412
1733787300	34.23	-0.05	-0.15	34.84	34.92	34.21	289984
1733528100	34.28	0.16	0.47	34.21	34.3993	34.16	88057
1733441700	34.12	-0.39	-1.13	34.25	34.429	34.09	114024
1733355300	34.51	0.85	2.53	34.2	34.58	33.92	167547
1733268900	33.66	-0.1	-0.30	33.38	33.7099	33.366999	111022
1733182500	33.76	0.23	0.69	33.5	33.89	33.259999	94268
1732917840	33.53	0.01	0.03	33.52	33.62	33.45	49188
1732750500	33.52	-0.27	-0.80	33.93	33.93	33.275	198401
1732664100	33.79	0.41	1.23	33.549999	33.8347	33.45	92554
1732577700	33.38	-0.14	-0.42	33.6	33.7551	33.332	185670
1732318500	33.52	0.16	0.48	33.5	33.5833	33.299999	210998
1732232100	33.36	0.66	2.02	32.74	33.6168	32.7175	518381
1732145700	32.7	0.08	0.25	32.42	32.74	32.174	192603
1732059300	32.619999	0.24	0.74	32.299999	32.6989	32.1	102158
1731972900	32.38	-0.15	-0.46	32.67	32.719	32.35	70871
1731713700	32.53	-0.63	-1.90	32.869999	33.009999	32.38	135187

Global X CyberSecurity ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관