Global X Funds【BCPX39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Global X Funds (BCPX39)

45.52

-1.33

(-2.84%)

마감 22 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.36	-6.87397708674	48.88	48.88	45.52	446	46.4899148	DR
4	-0.8	-1.72711571675	46.32	48.88	43.99	2817	48.05774078	DR
12	-5.93	-11.5257531584	51.45	53.8	43.99	1649	48.42690534	DR
26	-2.03	-4.26919032597	47.55	53.8	43.32	1685	48.76978333	DR
52	9.92	27.8651685393	35.6	54.1	35.52	2287	47.88567634	DR
156	2.23	5.15130515131	43.29	54.1	28.64	1154	45.24590583	DR
260	2.23	5.15130515131	43.29	54.1	28.64	1154	45.24590583	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740087000	46.85	0.65	1.41	46.85	46.85	46.85	8
1740000540	46.2	-1.1	-2.33	46.16	46.2	46.11	1104
1739914140	47.3	0.81	1.74	47.4	47.4	47.2	315
1739827800	46.49	-1.63	-3.39	47.07	47.07	46.49	765
1739568600	48.12	0.6	1.26	48.88	48.88	48.12	38
1739482140	47.52	0.77	1.65	47.52	47.52	47.52	1
1739395800	46.75	0	0.00	46.75	46.75	46.75	0
1739309400	46.75	-1.65	-3.41	46.8	46.8	46.68	531
1739222940	48.4	0.56	1.17	48.09	48.41	48.01	38879
1738963800	47.84	0.84	1.79	47.32	47.84	47.32	158
1738877340	47	1.4	3.07	47	47	47	9
1738790940	45.6	1.6	3.64	45.6	45.6	45.6	1200
1738704600	44	0	0.00	44	44	44	0
1738618200	44	-0.9	-2.00	44.36	44.36	43.99	503
1738358940	44.9	-1.3	-2.81	45.39	45.39	44.85	880
1738272540	46.2	1	2.21	46.52	46.52	46.2	11
1738186200	45.2	-0.95	-2.06	45.39	45.39	45.2	2
1738099740	46.15	0	0.00	46.15	46.15	46.15	0
1738013340	46.15	-0.17	-0.37	46.32	46.32	46.15	669
1737754140	46.32	0	0.00	46.32	46.32	46.32	0
1737667740	46.32	-0.27	-0.58	46.49	46.49	46.32	30
1737581400	46.59	-2.16	-4.43	48.76	48.76	46.59	2402
1737495000	48.75	0.42	0.87	48.65	48.75	48.48	1086
1737408600	48.33	0	0.00	48.33	48.33	48.33	0
1737149400	48.33	0.39	0.81	48	49.05	48	3472
1737062940	47.94	0	0.00	47.72	47.94	47.72	294
1736976540	47.94	0.09	0.19	47.94	47.94	47.94	1
1736890140	47.85	0.09	0.19	47.85	47.85	47.85	2
1736803740	47.76	0.12	0.25	47.76	47.76	47.76	1
1736544540	47.64	-0.31	-0.65	47.59	48.06	47.59	16
1736458140	47.95	0	0.00	47.95	47.95	47.95	0
1736371740	47.95	0.45	0.95	47.95	47.95	47.95	126
1736285340	47.5	0	0.00	47.5	47.5	47.5	0
1736198940	47.5	0	0.00	47.5	47.5	47.5	0
1735939740	47.5	-0.06	-0.13	47.67	47.67	47.5	521
1735853400	47.56	0	0.00	47.56	47.56	47.56	0
1735594200	47.56	-0.91	-1.88	48.98	48.98	47.56	7
1735334940	48.47	0	0.00	48.47	48.47	48.47	0
1735248540	48.47	1.02	2.15	48.48	48.5	48.43	7789
1734989400	47.45	0	0.00	47.45	47.45	47.45	0
1734730200	47.45	0.6	1.28	46.54	47.45	46.54	515
1734643800	46.85	-1.9	-3.90	46.85	46.85	46.85	20
1734557400	48.75	-0.05	-0.10	49.25	49.25	48.75	51
1734470940	48.8	-0.5	-1.01	48.8	48.8	48.8	300
1734384540	49.3	0	0.00	49.3	49.3	49.3	0
1734125340	49.3	-1.26	-2.49	49.3	49.3	49.3	810
1734039000	50.56	-1	-1.94	50.72	50.88	50.48	1012
1733952540	51.56	-1.49	-2.81	51.98	51.98	51.56	50
1733866140	53.05	0	0.00	53.05	53.05	53.05	0
1733779740	53.05	1.85	3.61	52.88	53.8	52.88	1903
1733520600	51.2	0.32	0.63	51.2	51.2	51.2	340
1733434200	50.88	-0.32	-0.63	50.88	50.88	50.88	10
1733347800	51.2	-0.8	-1.54	51.16	51.2	51.16	862
1733261340	52	1	1.96	52	52	52	100
1733174940	51	1.08	2.16	51.45	51.45	50.85	2465
1732915800	49.92	0	0.00	49.92	49.92	49.92	0
1732829400	49.92	-0.08	-0.16	49.92	49.92	49.92	5
1732743000	50	1.72	3.56	49.12	50	49.12	2242
1732656600	48.28	-1.07	-2.17	49.1	49.1	48.28	21
1732570140	49.35	-0.09	-0.18	49.56	49.56	49.35	101
1732311000	49.44	0	0.00	49.44	49.44	49.44	0
1732224600	49.44	0.94	1.94	49.44	49.44	49.44	208

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관