Global X Funds【BOTZ39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Global X Funds (BOTZ39)

48.65

0.00

(0.00%)

마감 25 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	4.2872454448	46.65	48.65	45.95	339	46.92011791	DR
4	2.76	6.01438221835	45.89	49.45	45.03	290	47.10890846	DR
12	3.96	8.86104273887	44.69	49.45	40.34	281	45.10139602	DR
26	7.74	18.9195795649	40.91	49.45	39.88	282	43.6770594	DR
52	16.33	50.525990099	32.32	49.45	29.91	578	39.86571787	DR
156	18.35	60.5610561056	30.3	49.45	23.54	414	36.17128498	DR
260	18.35	60.5610561056	30.3	49.45	23.54	414	36.17128498	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	48.65	0.65	1.35	48	48.65	48	224
1732224600	48	1.5	3.23	48.05	48.1	48	59
1732051800	46.5	0	0.00	46.45	46.5	46.45	10
1731965340	46.5	-1.1	-2.31	46.65	46.65	45.95	1064
1731619800	47.6	-0.45	-0.94	48.54	48.54	47.6	704
1731533400	48.05	0.1	0.21	47.95	48.27	47.95	164
1731446940	47.95	-0.6	-1.24	48.55	48.55	47.95	217
1731360540	48.55	-0.05	-0.10	48.85	49.45	48.55	60
1731101400	48.6	1	2.10	48.6	48.85	48.57	14
1731014940	47.6	0.4	0.85	46.45	47.75	46.45	1105
1730928600	47.2	0.3	0.64	48.25	48.25	47.2	194
1730842200	46.9	0.25	0.54	47.35	47.35	46.9	24
1730755800	46.65	-0.35	-0.74	46.9	46.9	46.5	728
1730496600	47	1.15	2.51	46.68	47	46.6	40
1730410200	45.85	-0.95	-2.03	45.86	46.95	45.85	483
1730323800	46.8	1.77	3.93	45.5	47.2	45.5	22
1730237340	45.03	-0.92	-2.00	45.03	45.03	45.03	9
1730151000	45.95	0.52	1.14	45.89	46.05	45.89	101
1729891800	45.43	0.71	1.59	45.17	45.44	45.17	326
1729805400	44.72	0.47	1.06	44.36	44.72	44.36	323
1729719000	44.25	-0.85	-1.88	44.84	44.84	44.23	154
1729632600	45.1	-0.4	-0.88	45.1	45.1	45.1	5
1729546140	45.5	0.9	2.02	46.05	46.1	45.5	589
1729286940	44.6	0	0.00	44.6	44.6	44.6	0
1729200540	44.6	0.04	0.09	45.08	45.08	44.6	1003
1729114140	44.56	-0.54	-1.20	45.1	45.1	44.56	45
1729027740	45.1	-0.25	-0.55	45.1	45.1	45.1	669
1728941340	45.35	0.55	1.23	45.55	45.55	45.35	448
1728682140	44.8	0	0.00	44.8	44.8	44.8	0
1728595740	44.8	0.96	2.19	44.8	44.8	44.8	340
1728509340	43.84	0	0.00	43.84	43.84	43.84	0
1728422940	43.84	0.04	0.09	43.84	43.84	43.84	100
1728336600	43.8	0	0.00	43.8	43.8	43.8	0
1728077400	43.8	0.61	1.41	43.6	43.8	43.6	53
1727991000	43.19	-0.29	-0.67	43.4	43.4	43.19	1180
1727904540	43.48	0.32	0.74	43.48	43.48	43.48	3
1727818200	43.16	-0.28	-0.64	43.88	43.88	43.16	5
1727731800	43.44	0.04	0.09	44	44	43.44	215
1727472540	43.4	0	0.00	43.4	43.4	43.4	0
1727386140	43.4	0.92	2.17	43.4	43.4	43.4	100
1727299740	42.48	-0.6	-1.39	43.07	43.07	42.48	11
1727213400	43.08	0	0.00	43.08	43.08	43.08	0
1727127000	43.08	0.6	1.41	43.08	43.08	43.08	74
1726867800	42.48	1.18	2.86	41.76	42.48	41.76	354
1726781400	41.3	0	0.00	41.3	41.3	41.3	0
1726695000	41.3	-0.82	-1.95	41.36	41.36	41.3	1
1726608600	42.12	0	0.00	42.12	42.12	42.12	0
1726522200	42.12	0.24	0.57	42.12	42.12	42.12	64
1726262940	41.88	0	0.00	41.88	41.88	41.88	0
1726176540	41.88	0	0.00	41.88	41.88	41.88	0
1726090140	41.88	0.98	2.40	41.88	41.88	41.88	5
1726003740	40.9	0.56	1.39	40.9	40.9	40.9	1000
1725917400	40.34	0	0.00	40.34	40.34	40.34	0
1725658200	40.34	-1.98	-4.68	41.4	41.4	40.34	25
1725571800	42.32	0.32	0.76	42.32	42.32	42.32	2
1725485400	42	-0.6	-1.41	42.48	42.48	42	385
1725399000	42.6	-2.3	-5.12	45.35	45.35	42.6	52
1725312600	44.9	0.74	1.68	44.69	44.9	44.69	456
1725053400	44.16	0	0.00	45.14	45.16	44.16	98
1724967000	44.16	0.72	1.66	44.52	44.92	44.16	213
1724880600	43.44	-0.36	-0.82	43.44	43.44	43.44	23
1724794140	43.8	0.44	1.01	43.36	43.8	43.36	15
1724707740	43.36	-0.24	-0.55	43.88	43.88	43.36	25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관