Global X Funds【BAIQ39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Global X Funds (BAIQ39)

81.60

1.88

(2.36%)

마감 26 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.91	-1.10289661859	82.51	83.71	78.79	4282	81.0004783	DR
4	7.87	10.6740811067	73.73	89.63	73.73	2964	79.63043464	DR
12	13.82	20.3894954264	67.78	89.63	66.75	3477	73.34702512	DR
26	18.08	28.4634760705	63.52	89.63	59.5	4173	68.28733135	DR
52	31.39	62.5174268074	50.21	89.63	48.56	3482	64.78143971	DR
156	34	71.4285714286	47.6	89.63	42.56	2973	64.24419854	DR
260	34	71.4285714286	47.6	89.63	42.56	2973	64.24419854	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734989340	81.6	1.88	2.36	80.3	81.6	80.3	6318
1734730200	79.72	-0.08	-0.10	78.87	79.75	78.79	2406
1734643800	79.8	-1.88	-2.30	80.68	81.12	79.5	6806
1734557400	81.68	-0.34	-0.41	83.71	83.71	81.68	7733
1734470940	82.02	-0.36	-0.44	83.28	83.28	82.02	449
1734384540	82.38	1.66	2.06	82.51	82.51	82.38	4015
1734125340	80.72	0.77	0.96	80.7	80.72	80.47	3108
1734039000	79.95	-0.29	-0.36	79.65	80.58	79.65	1878
1733952540	80.24	0.1	0.12	89.63	89.63	80.24	3563
1733866140	80.14	-1.14	-1.40	81.4	81.4	80.14	2170
1733779740	81.28	1.7	2.14	81.28	81.28	81.28	3468
1733520600	79.58	0	0.00	79.58	79.58	79.58	0
1733434200	79.58	-0.5	-0.62	80.04	80.04	79.13	2375
1733347800	80.08	1.43	1.82	81.4	81.4	80.08	2229
1733261340	78.65	-0.32	-0.41	79	79.21	78.65	834
1733174940	78.97	1.42	1.83	78.72	79.07	78.72	1472
1732915740	77.55	0.02	0.03	77.82	77.82	77.24	6858
1732829400	77.53	1.78	2.35	76.75	77.53	76.75	245
1732743000	75.75	0.22	0.29	74.02	78.21	74.02	4859
1732656600	75.53	0.19	0.25	75.68	75.68	75.53	964
1732570140	75.34	0.71	0.95	73.73	75.34	73.73	890
1732310940	74.63	0.01	0.01	76.23	76.23	74.63	1260
1732224600	74.62	1.19	1.62	73.15	74.89	73.15	3194
1732051800	73.43	1.02	1.41	73.43	73.43	73.43	4043
1731965340	72.41	-1.83	-2.46	72.41	72.41	72.41	607
1731619800	74.24	-1.29	-1.71	73.97	74.48	73.92	3569
1731533400	75.53	0.91	1.22	74.62	76.72	74.62	245
1731446940	74.62	-0.19	-0.25	74.76	74.76	74.34	1199
1731360540	74.81	0.67	0.90	77.22	77.22	74.6	15545
1731101400	74.14	-0.03	-0.04	76.56	76.56	74.14	10113
1731014940	74.17	1.65	2.28	73.48	74.48	73.41	30
1730928600	72.52	0.76	1.06	73.14	73.4	72.44	3111
1730842200	71.76	0.3	0.42	73.04	73.04	71.6	2179
1730755800	71.46	-0.99	-1.37	73.04	73.04	71.29	4233
1730496600	72.45	1.65	2.33	71.82	72.52	71.82	5324
1730410200	70.8	-1.44	-1.99	72	72	70.7	205
1730323800	72.24	-1.25	-1.70	73.85	73.85	71.93	138
1730237340	73.49	1.96	2.74	72.53	73.49	72.53	3966
1730151000	71.53	0.54	0.76	71.81	71.81	71.47	700
1729891800	70.99	0.36	0.51	71.54	71.54	70.99	3135
1729805400	70.63	0.2	0.28	71.02	71.02	70.63	198
1729719000	70.43	-0.83	-1.16	71.2	71.2	70.04	1598
1729632600	71.26	-0.31	-0.43	71.19	71.26	71.19	662
1729546140	71.57	0	0.00	72.43	72.43	71.26	1160
1729287000	71.57	1.08	1.53	70.99	71.96	70.99	2175
1729200540	70.49	-0.47	-0.66	72.49	72.49	70.49	3350
1729114140	70.96	0.28	0.40	70.8	70.96	70.18	6550
1729027740	70.68	-0.51	-0.72	71.45	71.46	70.29	3235
1728941340	71.19	0.13	0.18	71.38	71.39	70.63	801
1728682200	71.06	0.83	1.18	71.05	71.06	71.05	1347
1728595740	70.23	-0.05	-0.07	70.23	70.23	70.23	2314
1728509400	70.28	1.16	1.68	67.98	70.28	67.98	10407
1728422940	69.12	0.83	1.22	68.3	69.12	68.3	1759
1728336600	68.29	0.29	0.43	68.86	68.86	68.01	750
1728077400	68	0.84	1.25	67.72	68	67.72	9946
1727991000	67.16	-0.05	-0.07	67.16	67.16	67.16	7738
1727904540	67.21	0.46	0.69	67.2	67.21	67.13	750
1727818200	66.75	-0.21	-0.31	66.959999	66.959999	66.75	24326
1727731800	66.959999	-0.65	-0.96	67.78	67.78	66.959999	26
1727472600	67.61	-0.03	-0.04	67.61	67.61	67.61	1430
1727386140	67.64	0.86	1.29	67	67.64	67	2738

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관