Global X Funds【BBUG39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Global X Funds (BBUG39)

66.15

0.00

( 0.00% )

업데이트: 02:54:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.39	0.593065693431	65.76	65.76	65.71	140	65.72821429	DR
4	-1.46	-2.15944386925	67.61	67.61	63.42	206	64.96535554	DR
12	7.35	12.5	58.8	72.94	58.44	301	65.88465087	DR
26	11.3	20.6016408387	54.85	72.94	52.07	277	61.77056059	DR
52	16.25	32.5651302605	49.9	72.94	47.18	1850	51.1355611	DR
156	17.85	36.9565217391	48.3	72.94	34.28	1318	44.28062861	DR
260	17.85	36.9565217391	48.3	72.94	34.28	1318	44.28062861	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581400	65.709999	0	0.00	65.709999	65.709999	65.709999	0
1737495000	65.709999	0	0.00	65.709999	65.709999	65.709999	0
1737408600	65.709999	0	0.00	65.709999	65.709999	65.709999	0
1737149400	65.709999	-0.05	-0.08	65.709999	65.709999	65.709999	178
1737062940	65.76	1.05	1.62	65.76	65.76	65.76	102
1736976540	64.709999	0.57	0.89	64.709999	64.709999	64.709999	94
1736890140	64.14	-0.24	-0.37	64.17	64.17	63.42	1310
1736803740	64.379999	-0.4	-0.62	64.92	66.239999	63.84	183
1736544540	64.78	-0.7	-1.07	64.78	64.78	64.78	63
1736458140	65.48	0	0.00	65.48	65.48	65.48	50
1736371740	65.48	0.64	0.99	65.48	65.48	65.48	97
1736285400	64.84	-1.35	-2.04	65.03	65.03	64.84	83
1736198940	66.19	-0.31	-0.47	66.64	66.64	66.19	116
1735939740	66.5	-0.3	-0.45	66.5	66.5	66.5	120
1735853400	66.8	0	0.00	66.8	66.8	66.8	0
1735594200	66.8	-0.81	-1.20	64	66.8	64	137
1735334940	67.61	0.17	0.25	67.61	67.61	67.61	139
1735248540	67.44	0	0.00	67.44	67.44	67.44	0
1734989340	67.44	1.23	1.86	67.34	67.62	66.709999	151
1734730200	66.209999	-0.56	-0.84	65.59	67.13	65.45	940
1734643800	66.769999	-2.39	-3.46	68.18	68.18	66.22	877
1734557400	69.16	0.23	0.33	69.23	69.8	69	2065
1734470940	68.93	0.82	1.20	68.93	68.93	68.93	128
1734384540	68.11	0	0.00	68.11	68.11	68.11	0
1734125340	68.11	-0.69	-1.00	68.46	68.74	67.41	167
1734039000	68.8	0.09	0.13	69.23	69.37	68.8	84
1733952540	68.71	0.47	0.69	70.14	70.14	67.97	127
1733866140	68.24	-1.27	-1.83	68.95	69.16	68.24	174
1733779740	69.51	-0.19	-0.27	70.28	70.28	69.51	44
1733520600	69.7	1.14	1.66	68.81	72.94	68.81	287
1733434200	68.56	-0.67	-0.97	68.81	70.84	68.32	703
1733347800	69.23	1.19	1.75	68.74	69.58	68.74	328
1733261340	68.04	-0.45	-0.66	68.04	68.04	67.62	52
1733174940	68.49	0.94	1.39	67.83	68.89	67.76	329
1732915740	67.55	1.09	1.64	67.55	67.55	67.55	58
1732829400	66.459999	0	0.00	66.459999	66.459999	66.459999	0
1732743000	66.459999	1.22	1.87	66.22	67.95	64.4	768
1732656600	65.239999	0.26	0.40	64.739999	65.239999	64.739999	662
1732570140	64.98	-0.18	-0.28	65.04	65.04	64.98	174
1732310940	65.16	0.18	0.28	64.62	65.16	64.5	222
1732224600	64.98	2.37	3.79	65.099999	65.16	64.98	67
1732051800	62.61	0.36	0.58	62.28	63.06	62.28	45
1731965340	62.25	-2.25	-3.49	62.64	63	62.22	237
1731619800	64.5	-1.26	-1.92	64.62	64.62	64.379999	62
1731533400	65.76	1.4	2.18	65.76	66.42	65.76	78
1731446940	64.36	-0.14	-0.22	64.26	64.5	63.96	497
1731360540	64.5	1.26	1.99	64.5	64.68	64.319999	124
1731101400	63.24	1.39	2.25	63	63.72	63	268
1731014940	61.85	0.71	1.16	61.32	61.85	61.08	111
1730928600	61.14	1.59	2.67	59.55	61.98	59.55	848
1730842200	59.55	0.27	0.46	59.52	59.82	59.4	270
1730755800	59.28	-0.18	-0.30	58.74	59.28	58.44	159
1730496600	59.46	0.3	0.51	59.28	59.76	59.16	137
1730410200	59.16	-0.12	-0.20	58.8	59.4	58.74	220
1730323800	59.28	-0.78	-1.30	58.85	60.36	58.85	151
1730237340	60.06	0.54	0.91	59.1	60.18	59.1	625
1730151000	59.52	0	0.00	59.52	59.52	59.52	0
1729891800	59.52	0.71	1.21	59.94	59.94	59.34	135
1729805400	58.81	0	0.00	58.81	58.81	58.81	0
1729719000	58.81	-1.73	-2.86	59.28	59.28	58.8	92

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관