Global X Funds【BLBT39】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Global X Funds (BLBT39)

30.26

0.00

(0.00%)

마감 03 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.24	-0.786885245902	30.5	30.5	30	86	30.07320463	DR
4	-1.15	-3.66125437759	31.41	32.38	29.87	40	30.77488636	DR
12	-1.9	-5.907960199	32.16	35.15	29.87	127	32.72876668	DR
26	2.6	9.39985538684	27.66	35.15	24	1197	26.27126075	DR
52	3.74	14.1025641026	26.52	35.15	24	1608	27.05468365	DR
156	-11.58	-27.6768642447	41.84	52.55	24	1794	39.1149364	DR
260	-11.58	-27.6768642447	41.84	52.55	24	1794	39.1149364	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	30.26	0	0.00	30.26	30.26	30.26	0
1738272540	30.26	0.26	0.87	30.26	30.26	30.26	11
1738186140	30	0	0.00	30	30	30	0
1738099740	30	-0.07	-0.23	30	30	30	18
1738013340	30.07	-1.82	-5.71	30.5	30.5	30.07	230
1737754200	31.89	0	0.00	31.89	31.89	31.89	0
1737667800	31.89	0	0.00	31.89	31.89	31.89	0
1737581400	31.89	0	0.00	31.89	31.89	31.89	0
1737495000	31.89	-0.49	-1.51	32.34	32.34	31.89	95
1737408600	32.38	0.76	2.40	32.38	32.38	32.38	40
1737149340	31.62	0	0.00	31.62	31.62	31.62	0
1737062940	31.62	0.38	1.22	30.61	31.8	30.61	5
1736976540	31.24	0	0.00	31.24	31.24	31.24	0
1736890140	31.24	0.88	2.90	31.18	31.24	31.18	14
1736803740	30.36	-0.12	-0.39	29.87	30.36	29.87	4
1736544540	30.48	-0.93	-2.96	30.48	30.48	30.48	13
1736458200	31.41	0	0.00	31.41	31.41	31.41	0
1736371800	31.41	0	0.00	31.41	31.41	31.41	0
1736285400	31.41	0	0.00	31.41	31.41	31.41	9
1736198940	31.41	-0.59	-1.84	31.41	31.41	31.41	1
1735939800	32	0	0.00	32	32	32	0
1735853400	32	0	0.00	32	32	32	0
1735594200	32	-0.36	-1.11	32.259999	32.409999	32	43
1735334940	32.36	0.36	1.13	32.36	32.36	32.36	100
1735248540	32	0	0.00	32	32	32	32
1734989340	32	-0.31	-0.96	32	32	32	1000
1734730200	32.31	-0.29	-0.89	32.31	32.31	32.31	6
1734643800	32.6	-0.73	-2.19	32.6	32.6	32.6	2
1734557400	33.33	0.27	0.82	33.32	33.33	33.32	283
1734470940	33.06	0	0.00	33.06	33.06	33.06	0
1734384540	33.06	0	0.00	33.06	33.06	33.06	0
1734125340	33.06	0	0.00	33.06	33.06	33.06	0
1734038940	33.06	0	0.00	33.06	33.06	33.06	0
1733952540	33.06	-0.51	-1.52	33.159999	33.24	33.06	60
1733866140	33.57	-1.58	-4.50	33.4	33.57	33.39	109
1733779740	35.15	1.82	5.46	34.5	35.15	34.5	140
1733520600	33.33	0.67	2.05	32.99	33.33	32.99	610
1733434200	32.659999	0.02	0.06	32.64	32.659999	32.46	220
1733347800	32.64	-0.88	-2.63	32.52	32.64	32.52	12
1733261340	33.52	-0.68	-1.99	34.26	34.26	33.45	154
1733174940	34.2	1.05	3.17	34.2	34.2	34.2	50
1732915740	33.15	0.17	0.52	33.5	33.72	31.5	517
1732829400	32.979999	0.16	0.49	33.5	33.5	32.979999	25
1732743000	32.82	0.82	2.56	32.75	32.82	32.75	140
1732656600	32	-1.18	-3.56	32	32	32	20
1732570140	33.18	0.18	0.55	32.9	33.18	32.9	124
1732311000	33	0	0.00	33	33	33	0
1732224600	33	0.54	1.66	34.5	34.5	33	339
1732051800	32.46	0.46	1.44	32.13	32.46	32.13	9
1731965340	32	-0.5	-1.54	32.5	32.5	32	107
1731619800	32.5	-1.46	-4.30	33.96	33.96	32.49	62
1731533400	33.96	0.41	1.22	33.9	33.96	33.9	214
1731446940	33.549999	-0.16	-0.47	33.71	33.71	33.549999	40
1731360540	33.71	2.06	6.51	33.71	33.71	33.71	19
1731101400	31.65	0.69	2.23	32.159999	32.159999	31.65	69
1731014940	30.96	0	0.00	30.96	30.96	30.96	8
1730928600	30.96	-1.42	-4.39	31.07	31.07	30.96	5
1730842200	32.38	0.31	0.97	32.549999	32.549999	32.38	60
1730755800	32.07	0.08	0.25	32	32.07	32	64

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관