Global X Copper Producers Index ETF【COPP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
캐나다
TSX
Global X Copper Producers Index ETF (COPP)
Global X Copper Producers Index ETF (COPP) 과거

Global X Copper Producers Index ETF (COPP)

34.74

0.27

(0.78%)

마감 22 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732228800	34.74	0.27	0.78	34.44	34.74	34.44	1150
1732142400	34.47	-0.19	-0.55	34.55	34.55	34.47	165
1732056000	34.66	0.5	1.46	34.4	34.66	34.4	362
1731969600	34.16	0.95	2.86	33.2	34.16	33.2	2069
1731710400	33.21	-0.25	-0.75	33.52	33.52	33.21	323
1731624000	33.46	0.11	0.33	33.409999	33.49	33.22	1046
1731537600	33.35	-0.69	-2.03	33.7	33.7	33.35	1037
1731451200	34.04	-0.48	-1.39	34.06	34.06	33.75	8422
1731364800	34.52	-0.88	-2.49	34.69	34.69	34.52	175
1731105600	35.4	-1.63	-4.40	36.81	36.81	34.8	5948
1731019200	37.03	1.83	5.20	36.96	37.03	36.96	228
1730932800	35.2	-0.66	-1.84	34.98	35.2	34.02	843
1730846400	35.86	0.66	1.87	35.26	35.86	35.26	269
1730760000	35.2	0.07	0.20	35.52	35.52	35.12	404
1730497200	35.13	0.24	0.69	35.19	35.2	35.13	724
1730410800	34.89	-0.88	-2.46	35.19	35.19	34.7	1690
1730324400	35.77	-0.52	-1.43	35.75	35.77	35.74	557
1730238000	36.29	0.23	0.64	36.29	36.35	36.29	254
1730151600	36.06	-0.2	-0.55	36.35	36.35	36.06	209
1729892400	36.26	0.16	0.44	36.37	36.8	36.26	249
1729806000	36.1	0.08	0.22	36.51	36.51	35.87	446
1729719600	36.02	-0.67	-1.83	36.04	36.3	35.75	5998
1729633200	36.69	0.52	1.44	36.33	36.69	36.32	2204
1729546800	36.17	-0.39	-1.07	36.84	36.84	36	813
1729287600	36.56	0.64	1.78	36.49	36.6	36.49	1364
1729201200	35.92	-0.38	-1.05	35.97	36	35.92	862
1729114800	36.3	0.41	1.14	36.39	36.47	36.3	693
1729028400	35.89	-1.29	-3.47	36.71	36.71	35.89	925
1728682800	37.18	0.34	0.92	36.8	37.25	36.8	1718
1728596400	36.84	0.52	1.43	36.79	36.84	36.79	506
1728510000	36.32	0	0.00	36.32	36.32	36.32	0
1728423600	36.32	-1.35	-3.58	34.9	36.32	34.9	712
1728337200	37.67	-0.21	-0.55	37.93	37.93	37.67	1069
1728078000	37.88	0.7	1.88	37.81	37.93	37.81	420
1727991600	37.18	-0.81	-2.13	37.99	37.99	37.18	297
1727905200	37.99	0.24	0.64	38.4	38.4	37.99	1168
1727818800	37.75	0.42	1.13	37.75	37.75	37.75	65
1727730000	37.33	-0.79	-2.07	37.52	37.92	37.33	521
1727473200	38.12	-0.11	-0.29	38.25	38.25	38	4502
1727386800	38.23	1.92	5.29	37	38.23	37	2681
1727300400	36.31	-0.26	-0.71	36.5	36.5	36.31	401
1727214000	36.57	1.77	5.09	35.45	36.68	35.45	3614
1727127600	34.8	0.19	0.55	34.81	35	34.8	309
1726868400	34.61	-0.34	-0.97	34.72	34.79	34.51	686
1726782000	34.95	1.19	3.52	34.84	35	34.79	716
1726695600	33.76	0.31	0.93	33.67	34.28	33.45	1259
1726609200	33.45	0.22	0.66	33.31	33.45	33.31	220
1726522800	33.229999	0.13	0.39	33.03	33.229999	33.03	106
1726263600	33.1	0.69	2.13	32.939999	33.15	32.939999	564
1726177200	32.409999	1.23	3.94	32.409999	32.409999	32.409999	66
1726090800	31.18	0.74	2.43	31	31.18	30.65	762
1726004400	30.44	0	0.00	30.44	30.44	30.44	0
1725918000	30.44	0.26	0.86	30.62	30.62	30.44	377
1725658800	30.18	-0.81	-2.61	30.59	30.59	30	7622
1725572400	30.99	-0.1	-0.32	31.2	31.41	30.99	1221
1725486000	31.09	-0.12	-0.38	31.11	31.5	31.09	1374
1725399600	31.21	-2.72	-8.02	33.45	33.45	31.15	1547
1725054000	33.93	0.39	1.16	33.74	33.93	33.47	1107
1724967600	33.54	-0.09	-0.27	33.9	33.9	33.54	557
1724881200	33.63	-1.24	-3.56	34.42	34.42	33.57	521
1724794800	34.87	-0.07	-0.20	34.67	34.87	34.67	594
1724708400	34.94	0.37	1.07	34.73	35.13	34.73	643
1724449200	34.57	0.79	2.34	34.18	34.62	34.18	721
1724362800	33.78	-0.47	-1.37	34.21	34.21	33.65	3611

Global X Copper Producer...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관