Global X Blockchain Etf【BKCH39】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
브라질
BOV
Global X Blockchain Etf (BKCH39)
Global X Blockchain Etf (BKCH39) 과거

Global X Blockchain Etf (BKCH39)

150.96

-1.50

( -0.98% )

업데이트: 05:41:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-31.92	-17.4540682415	182.88	189.72	150.96	39	185.08775862	DR
4	-3.58	-2.31655234891	154.54	189.72	150.96	35	171.53783654	DR
12	-2.91	-1.89120686294	153.87	232.47	150.96	232	186.09084583	DR
26	30.36	25.1741293532	120.6	232.47	120.6	192	182.82512635	DR
52	30.36	25.1741293532	120.6	232.47	120.6	192	182.82512635	DR
156	137.17	994.70630892	13.79	232.47	9.51	116	165.04768507	DR
260	137.17	994.70630892	13.79	232.47	9.51	116	165.04768507	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738099740	152.46	-1.54	-1.00	152.46	152.46	152.46	1
1738013340	154	-35.72	-18.83	165.05	165.05	153	14
1737754200	189.72	14.22	8.10	182.88	189.72	182.88	101
1737667800	175.5	0	0.00	175.5	175.5	175.5	0
1737581400	175.5	1.08	0.62	175.5	175.5	175.5	1
1737495000	174.42	-2.74	-1.55	174.42	174.42	174.42	1
1737408600	177.16	-11.11	-5.90	177.16	177.16	177.16	1
1737149400	188.27	20.65	12.32	188.27	188.27	188.27	5
1737062940	167.62	1.54	0.93	167.62	167.62	167.62	4
1736976540	166.08	0	0.00	166.08	166.08	166.08	0
1736890140	166.08	6.96	4.37	162.94	166.24	158.19999	229
1736803740	159.12	-5.27	-3.21	162.01	162.69	157.38999	21
1736544540	164.38999	-20.78	-11.22	170	170	160.93	26
1736458140	185.17	0	0.00	185.17	185.17	185.17	0
1736371740	185.17	0	0.00	185.17	185.17	185.17	0
1736285340	185.17	0	0.00	185.17	185.17	185.17	0
1736198940	185.17	16.13	9.54	169.04	185.17	169.04	5
1735939740	169.04	-12.77	-7.02	154.54	170	154.54	8
1735853340	181.81	0	0.00	181.81	181.81	181.81	0
1735594140	181.81	0	0.00	181.81	181.81	181.81	0
1735334940	181.81	0	0.00	181.81	181.81	181.81	0
1735248540	181.81	0	0.00	181.81	181.81	181.81	0
1734989340	181.81	-6.29	-3.34	187.91	188.1	179.36	4165
1734730200	188.1	-0.3	-0.16	182.78	190	180.95	317
1734643800	188.4	-26.76	-12.44	204.6	204.6	185.1	997
1734557400	215.16	-5.51	-2.50	217.8	223.3	214.72	480
1734470940	220.67	-0.25	-0.11	220.92	220.92	220.67	111
1734384540	220.92	13.52	6.52	207	220.92	207	101
1734125340	207.4	-3.8	-1.80	207.6	207.8	207.4	152
1734039000	211.2	5.4	2.62	209.2	211.2	209.2	11
1733952540	205.8	3.36	1.66	206.4	206.4	205.8	32
1733866140	202.44	-10.46	-4.91	210	210	202.44	12
1733779740	212.9	-18.52	-8.00	214.13	214.13	212.9	25
1733520600	231.42	11.86	5.40	219.56	232.47	219.56	9
1733434200	219.56	11.03	5.29	220.88	220.88	219.56	16
1733347800	208.53	13.13	6.72	206.22	210.08	206.22	4
1733261400	195.4	0	0.00	195.4	195.4	195.4	0
1733175000	195.4	0	0.00	195.4	195.4	195.4	0
1732915800	195.4	0	0.00	195.4	195.4	195.4	0
1732829400	195.4	0	0.00	195.4	195.4	195.4	1
1732743000	195.4	0	0.00	195.4	195.4	195.4	0
1732656600	195.4	-4.4	-2.20	195.4	195.4	195.4	3
1732570140	199.8	3.8	1.94	204.2	204.2	196	17
1732310940	196	0	0.00	195.99	196	193.42	37
1732224600	196	4.84	2.53	196	196	196	2
1732051800	191.16	6.16	3.33	184.68	192.6	184.68	122
1731965400	185	0	0.00	185	185	185	0
1731619800	185	-5.26	-2.76	193.04	193.04	185	3
1731533400	190.26	12.26	6.89	190.68	190.68	190.26	100
1731447000	178	0	0.00	178	178	178	0
1731360600	178	0	0.00	178	178	178	0
1731101400	178	31.28	21.32	153.87	179.28	153.87	1001
1731015000	146.72	0	0.00	146.72	146.72	146.72	0
1730928600	146.72	0	0.00	146.72	146.72	146.72	0
1730842200	146.72	-7.08	-4.60	146.72	146.72	146.72	1
1730755800	153.8	0	0.00	153.8	153.8	153.8	7
1730496600	153.8	0.04	0.03	153.8	153.8	153.8	1
1730410200	153.76	1.76	1.16	153.76	153.76	153.76	1
1730293200	152	0	0.00	152	152	152	0
1730206800	152	0	0.00	152	152	152	0

Global X Blockchain Etf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관