Global X Funds Global X FinTech【FINX】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 Funds Global X FinTech (FINX)
Global X Funds Global X FinTech (FINX) 과거

Global X Funds Global X FinTech (FINX)

30.0484

0.5584

( 1.89% )

업데이트: 04:16:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6016	-1.96280587276	30.65	31.17	28.845	65354	30.2180352	SP
4	-2.7016	-8.24916030534	32.75	33.5817	28.845	66251	31.70496976	SP
12	-3.1816	-9.57448089076	33.23	33.903	28.845	74782	32.2130873	SP
26	3.3929	12.7287051453	26.6555	34.4294	25.93	74133	30.89691971	SP
52	3.4484	12.9639097744	26.6	34.4294	23.49	66792	28.67731855	SP
156	1.2584	4.37096213963	28.79	34.4294	18.17	124238	24.14731408	SP
260	-0.4416	-1.44834371925	30.49	53.066	18.17	170885	33.45447838	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741131300	29.49	-0.71	-2.35	29.71	29.945	28.845	83843
1741044900	30.2	-0.48	-1.56	30.91	31.17	29.98	75087
1740785700	30.68	0.48	1.59	30.18	30.73	30.0508	92303
1740699300	30.2	-0.42	-1.37	30.81	30.885	30.2	56737
1740612900	30.62	0.1	0.33	30.65	30.945	30.5501	36375
1740526500	30.52	-0.42	-1.36	30.94	31.0367	30.1525	120466
1740440100	30.94	-0.33	-1.06	31.26	31.352	30.57	45148
1740180900	31.27	-1.41	-4.31	32.479999	32.6	31.23	161056
1740094500	32.68	-0.25	-0.76	32.939999	33.0319	32.320099	63530
1740008100	32.93	-0.57	-1.70	33.27	33.33	32.9	55076
1739921700	33.5	0.38	1.15	33.4	33.5817	33.259999	50439
1739576100	33.119999	-0.05	-0.15	33.17	33.2628	33.060499	33709
1739489700	33.17	0.59	1.81	33	33.17	32.759999	85759
1739403300	32.58	0.25	0.77	32.07	32.58	32.051	69652
1739316900	32.33	-0.7	-2.12	32.689999	32.689999	32.24	89108
1739230500	33.03	0.08	0.24	33.009999	33.2143	32.88	52467
1738971300	32.95	-0.01	-0.03	33	33.3285	32.759999	60515
1738884900	32.96	-0.1	-0.30	33.13	33.28	32.799999	45783
1738798500	33.06	0.44	1.35	32.75	33.139899	32.75	25995
1738712100	32.619999	-0.34	-1.03	32.97	32.99	32.619999	90171
1738625700	32.96	-0.19	-0.57	32.22	33.104999	32.15	73469
1738366500	33.15	-0.3	-0.90	33.53	33.75	33.06	45375
1738280100	33.45	0.51	1.55	33.13	33.7	33.13	41341
1738193700	32.939999	0.12	0.37	32.72	33.02	32.58	35242
1738107300	32.82	0.44	1.36	32.57	32.9701	32.34	54506
1738020900	32.38	-0.56	-1.70	32.13	32.78	32.13	54618
1737761700	32.939999	0.33	1.01	33.119999	33.33	32.9	115320
1737675300	32.61	0	0.00	32.61	32.61	32.61	0
1737588900	32.61	0.07	0.22	32.619999	32.703899	32.455	64039
1737502500	32.54	0.39	1.21	32.5	32.6616	32.049999	46256
1737156900	32.15	0.3	0.94	32.15	32.360999	32.113799	93342
1737070500	31.85	0.17	0.54	31.7	32.04	31.5526	66226
1736984100	31.68	0.77	2.49	31.67	31.91	31.48	68257
1736897700	30.91	0.43	1.41	30.79	31.56	30.71	55936
1736811300	30.48	-0.28	-0.91	30.13	30.505	30.1279	54973
1736552100	30.76	-0.81	-2.57	30.4	31.1	30.001	136220
1736379300	31.57	-0.13	-0.41	31.49	31.6854	31.25	117411
1736292900	31.7	-0.76	-2.34	32.439999	32.619999	31.55	145380
1736206500	32.46	0.26	0.81	32.59	32.68	32.299999	29545
1735947300	32.2	0.94	3.01	31.3	32.21	31.3	30814
1735860900	31.26	0.04	0.13	31.45	31.67	31.0796	131008
1735688100	31.22	-0.21	-0.67	31.6	31.615	31.15	114092
1735601700	31.43	-0.72	-2.24	31.58	31.6918	31.1749	73163
1735342500	32.15	-0.65	-1.98	32.6	32.6	31.924	32137
1735256100	32.799999	0.26	0.80	32.5	32.869999	32.35	46427
1735077840	32.54	0.47	1.47	32.2	32.67	32.09	54180
1734996900	32.07	-0.18	-0.56	32.159999	32.2434	31.75	56157
1734737700	32.25	0.49	1.54	31.5	32.5686	31.4123	47357
1734651300	31.76	-0.21	-0.66	32.36	32.7935	31.75	64362
1734564900	31.97	-1.62	-4.82	33.78	33.79	31.93	72095
1734478500	33.59	-0.08	-0.24	33.67	33.7993	33.4352	47355
1734392100	33.67	0.28	0.84	33.43	33.903	33.32	482631
1734132900	33.39	-0.08	-0.24	33.7	33.77	33.36	53159
1734046500	33.47	-0.12	-0.36	33.549999	33.84	33.4135	75061
1733960100	33.59	0.58	1.76	33.229999	33.7764	33.229999	126980
1733873700	33.009999	-0.43	-1.29	33.34	33.49	33	52725
1733787300	33.439999	-0.73	-2.14	34.18	34.3082	33.439999	80994
1733528100	34.17	0.3	0.89	34.12	34.3278	33.9	44136
1733441700	33.87	-0.45	-1.31	34.19	34.4294	33.86	151544

Global X Funds Global X ...

Silvergate Capital (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관