Global X Funds【BQYL39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Global X Funds (BQYL39)

32.79

0.00

( 0.00% )

업데이트: 01:41:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-1.26467931346	33.21	34.9	32.54	23	32.9512931	DR
4	-0.85	-2.52675386445	33.64	34.9	31.44	26	32.92635193	DR
12	-0.12	-0.364630811304	32.91	34.9	31.18	88	32.47476303	DR
26	3	10.0704934542	29.79	34.9	27	97	31.65478625	DR
52	4.7	16.7319330723	28.09	34.9	27	7214	28.25466511	DR
156	0.39	1.2037037037	32.4	34.9	26.61	14801	29.0686067	DR
260	0.39	1.2037037037	32.4	34.9	26.61	14801	29.0686067	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727386140	32.85	-0.04	-0.12	32.89	32.89	32.54	70
1727299740	32.89	0.28	0.86	32.85	32.92	32.799999	8
1727213400	32.61	-0.57	-1.72	32.61	32.61	32.61	2
1727127000	33.18	-0.03	-0.09	34.9	34.9	33.18	35
1726867800	33.21	0.28	0.85	33.21	33.21	33.21	1
1726781400	32.93	0.11	0.34	32.93	32.93	32.93	15
1726695000	32.82	-0.11	-0.33	32.71	32.88	32.7	83
1726608600	32.93	-0.16	-0.48	33.11	33.11	32.93	20
1726522200	33.09	-0.21	-0.63	33.299999	33.299999	33.03	25
1726263000	33.299999	-0.34	-1.01	33.57	33.57	33.299999	3
1726176540	33.64	0.19	0.57	33.61	33.79	33.59	18
1726090140	33.45	0.32	0.97	33.03	33.45	32.88	23
1726003740	33.13	0.58	1.78	32.729999	33.159999	32.65	30
1725917400	32.549999	0.46	1.43	31.44	32.59	31.44	96
1725658200	32.09	-0.54	-1.65	32.09	32.09	32.09	1
1725571800	32.63	-0.49	-1.48	32.79	32.79	32.63	5
1725485400	33.119999	-0.51	-1.52	33.119999	33.119999	33.119999	27
1725399000	33.63	0	0.00	33.63	33.63	33.63	0
1725312600	33.63	0	0.00	33.63	33.63	33.63	0
1725053400	33.63	0.05	0.15	33.64	33.64	33.63	4
1724967000	33.58	0.95	2.91	33.66	33.66	33.58	39
1724880540	32.63	0	0.00	32.63	32.63	32.63	0
1724794140	32.63	-0.34	-1.03	32.63	32.63	32.63	9
1724707740	32.97	0	0.00	32.97	32.97	32.97	7
1724448600	32.97	-0.01	-0.03	32.97	32.97	32.97	10
1724362140	32.979999	0.33	1.01	32.979999	32.979999	32.979999	137
1724275740	32.65	0.08	0.25	32.6	32.65	32.6	30
1724189340	32.57	0.47	1.46	32.369999	32.57	32.369999	18
1724102940	32.1	-0.6	-1.83	32.479999	32.479999	31.89	43
1723843800	32.7	0.9	2.83	32.619999	32.74	32.619999	24
1723757400	31.8	0	0.00	31.8	31.8	31.8	0
1723671000	31.8	0.06	0.19	31.74	31.8	31.74	2
1723584600	31.74	0.52	1.67	31.74	31.74	31.74	637
1723498200	31.22	0.04	0.13	31.22	31.22	31.22	1
1723239000	31.18	0	0.00	31.18	31.18	31.18	0
1723152600	31.18	-0.17	-0.54	31.18	31.18	31.18	20
1723066200	31.35	-0.24	-0.76	31.91	31.91	31.35	163
1722979740	31.59	-0.62	-1.92	31.59	31.59	31.59	16
1722893400	32.21	0	0.00	32.21	32.21	32.21	0
1722634200	32.21	0	0.00	32.21	32.21	32.21	21
1722547740	32.21	0	0.00	32.21	32.21	32.21	0
1722461340	32.21	0	0.00	32.21	32.21	32.21	0
1722374940	32.21	-0.18	-0.56	32.21	32.21	32.21	3
1722288600	32.39	0	0.00	32.39	32.39	32.39	0
1722029400	32.39	0	0.00	32.39	32.39	32.39	0
1721943000	32.39	-0.54	-1.64	32.93	32.93	32.39	15
1721856600	32.93	-0.16	-0.48	33	33	32.93	7
1721770140	33.09	-0.16	-0.48	32.64	33.09	32.64	8
1721683800	33.25	0	0.00	33.25	33.25	33.25	0
1721424600	33.25	-0.17	-0.51	33.15	33.25	33.15	22
1721338200	33.42	0.82	2.52	33	33.439999	33	142
1721251740	32.6	0	0.00	32.6	32.6	32.6	0
1721165340	32.6	-0.03	-0.09	32.439999	32.63	32.4	44
1721079000	32.63	0.04	0.12	32.65	32.729999	32.63	9
1720819800	32.59	0.03	0.09	32.63	32.74	32.59	106
1720733400	32.56	0.13	0.40	32.56	32.56	32.56	2
1720647000	32.43	0.03	0.09	32.299999	32.43	32.299999	3
1720560540	32.4	-0.32	-0.98	32.49	32.49	32.4	1106
1720474200	32.72	0.05	0.15	32.49	32.72	32.49	1123
1720215000	32.67	-0.33	-1.00	32.909999	32.909999	32.67	8
1720128540	33	-0.42	-1.26	34	34	33	3
1720042200	33.42	0.45	1.36	33.15	33.42	33.15	4
1719955800	32.97	0	0.00	32.97	32.97	32.97	0
1719869400	32.97	0	0.00	32.979999	32.979999	32.97	3
1719610200	32.97	0.48	1.48	32.78	33.009999	32.78	9
1719523800	32.49	-0.06	-0.18	32.49	32.49	32.49	2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관