Global X Funds Global X FinTech【FINX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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)

32.31

0.55

( 1.73% )

업데이트: 03:30:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.46	-4.32336393248	33.77	33.903	31.4123	139557	33.3318954	SP
4	-0.91	-2.73931366647	33.22	34.4294	31.4123	82858	33.5551245	SP
12	4.29	15.3104925054	28.02	34.4294	27.2582	76255	31.44281247	SP
26	7.43	29.8633440514	24.88	34.4294	23.49	69846	28.7651983	SP
52	6.96	27.4556213018	25.35	34.4294	23.455	77558	27.0235953	SP
156	-8	-19.8461920119	40.31	43.26	18.17	152209	26.21506841	SP
260	2.07	6.84523809524	30.24	53.066	18.17	174926	33.39754097	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733355300	34.32	0.52	1.54	33.95	34.3528	33.9281	87795
1733268900	33.8	0.04	0.12	33.57	33.95	33.52	33583
1733182500	33.76	-0.24	-0.71	34.2	34.2	33.74	54447
1732917840	34	0.17	0.50	33.93	34.2	33.8937	22980
1732750500	33.83	0.25	0.74	33.88	33.99	33.58	76690
1732664100	33.58	-0.32	-0.94	33.71	33.906	33.5	45738
1732577700	33.9	0.35	1.04	34.05	34.14	33.7	61613
1732318500	33.549999	0.29	0.87	33.22	33.83	33.2785	64796
1732232100	33.259999	0.33	1.00	33.11	33.6	32.939999	47067
1732145700	32.93	-0.05	-0.15	33.02	33.212	32.5527	83491
1732059300	32.979999	0.3	0.92	32.42	33	32.2308	59552
1731972900	32.68	0.45	1.40	32.27	32.85	32.1631	96395
1731713700	32.229999	0.12	0.37	32	32.345	31.79	62128
1731627300	32.11	-0.36	-1.11	32.56	32.7306	32.07	44877
1731540900	32.47	-0.5	-1.52	32.97	33.31	32.47	70622
1731454500	32.97	-0.11	-0.33	32.7	33.17	32.634999	258194
1731368100	33.08	1.38	4.35	32.14	33.162999	32.0996	180138
1731108900	31.7	0.46	1.47	31.27	31.77	31.21	116088
1731022500	31.24	0.35	1.13	31.02	31.29	30.8299	74853
1730936100	30.89	1.39	4.71	30.34	30.94	30.1961	108602
1730849700	29.5	0.4	1.37	29.1	29.59	29.03	68601
1730763300	29.1	0.14	0.48	28.96	29.2516	28.9099	46118
1730500500	28.96	0.02	0.07	28.95	29.35	28.82	502104
1730414100	28.94	-0.47	-1.60	29.26	29.3913	28.91	75653
1730327700	29.41	-0.01	-0.03	29.22	29.72	29.1691	155719
1730241300	29.42	-0.23	-0.78	29.47	29.6072	29.35	25649
1730154900	29.65	0.59	2.03	28.75	29.7253	28.75	39097
1729895700	29.06	-0.34	-1.16	29.42	29.55	29.04	22489
1729809300	29.4	0.21	0.72	29.4	29.65	29.21	77354
1729722900	29.19	-0.29	-0.98	29.31	29.47	28.9825	34747
1729636500	29.48	-0.03	-0.10	29.26	29.52	29.23	23380
1729550100	29.51	-0.16	-0.54	29.57	29.7	29.331	23444
1729290900	29.67	0.42	1.44	29.42	29.75	29.26	34056
1729204500	29.25	-0.23	-0.78	29.52	29.65	29.14	54048
1729118100	29.48	0.3	1.03	29.23	29.5	29.12	41127
1729031700	29.18	-0.02	-0.07	29.18	29.38	29.0748	23027
1728945300	29.2	0.49	1.71	28.81	29.2	28.6885	35016
1728686100	28.71	0.56	1.99	28.16	28.7399	28.16	73563
1728599700	28.15	-0.09	-0.32	28.08	28.3091	28	48435
1728513300	28.24	0.14	0.50	28.12	28.39	28.072	103334
1728426900	28.1	0.37	1.33	27.78	28.1403	27.75	27905
1728340500	27.73	-0.19	-0.68	27.91	28	27.68	20938
1728081300	27.92	0.44	1.60	27.75	27.96	27.6139	33822
1727994900	27.48	-0.04	-0.15	27.34	27.55	27.2582	42644
1727908500	27.52	-0.15	-0.54	27.46	27.6529	27.3901	36750
1727822100	27.67	-0.35	-1.25	27.93	27.93	27.4	26786
1727735700	28.02	-0.07	-0.25	27.92	28.14	27.86	36331
1727476500	28.09	0.11	0.39	28.02	28.2221	27.95	55433
1727390100	27.98	0.54	1.97	27.88	28	27.65	57554
1727303700	27.44	-0.55	-1.96	27.99	27.99	27.44	43919
1727217300	27.99	0.11	0.39	27.94	28.04	27.8102	23377
1727130900	27.88	-0.09	-0.32	27.98	28.1	27.775	21242
1726871700	27.97	-0.28	-0.99	27.98	28.035	27.7371	87093

Global X Funds Global X ...

Iadb Fx 4.375% Jul34 Usd

Primi Sui Motori

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관