Amd Glob Govie【GOVD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Amd Glob Govie (GOVD)
Amd Glob Govie (GOVD) 과거

Amd Glob Govie (GOVD)

6.0625

-0.041

(-0.67%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	6.0625	-0.04	-0.67	6.0625	6.0625	6.0625	0
1744302600	6.1035	-0.05	-0.80	6.112	6.112	6.1035	1
1744216200	6.1529999	-0.01	-0.15	6.147	6.1529999	6.139	19835
1744129800	6.162	-0.04	-0.59	6.192	6.192	6.162	1
1744043400	6.1985	0.03	0.46	6.189	6.215	6.189	133
1743784200	6.17	0.11	1.76	6.144	6.17	6.144	1750
1743697800	6.0635	0.03	0.51	6.037	6.0679999	6.037	63
1743611400	6.0325	-0.02	-0.28	6.0325	6.0325	6.0325	0
1743525000	6.0495	0.02	0.26	6.061	6.061	6.0495	8
1743438600	6.034	0.02	0.34	6.037	6.037	6.034	1
1743183000	6.0134999	0.04	0.73	6.0134999	6.0134999	6.0134999	0
1743096600	5.97	-0.03	-0.57	5.97	5.97	5.97	0
1743010200	6.0039999	0.02	0.26	6.0039999	6.0039999	6.0039999	0
1742923800	5.9885	-0.02	-0.25	5.979	5.997	5.979	5
1742837400	6.0035	-0.02	-0.40	6.01	6.01	6.0035	3
1742578200	6.0275	0.02	0.29	6.023	6.0275	6.023	17
1742491800	6.01	0.02	0.28	6.01	6.01	6.01	0
1742405400	5.9935	0	0.01	5.9935	5.9935	5.9935	0
1742319000	5.993	-0.01	-0.22	5.993	5.993	5.993	0
1742232600	6.006	-0.01	-0.12	6.016	6.016	6.006	6
1741973400	6.0134999	0.01	0.19	6.0134999	6.0134999	6.0134999	0
1741887000	6.002	0.01	0.23	6.002	6.002	6.002	0
1741800600	5.9885	-0.03	-0.48	5.991	5.991	5.9885	2
1741714200	6.0175	-0.02	-0.32	6.0175	6.0175	6.0175	0
1741627800	6.037	0.01	0.16	6.033	6.037	6.033	4
1741368600	6.0275	0.02	0.39	6.03	6.03	6.0275	4
1741282200	6.0039999	-0.04	-0.58	6.0039999	6.0039999	6.0039999	0
1741195800	6.039	-0.08	-1.38	6.051	6.051	6.039	1
1741109400	6.1235	0.03	0.41	6.1235	6.1235	6.1235	0
1741023000	6.0984999	-0.05	-0.78	6.0984999	6.0984999	6.0984999	0
1740763800	6.1465	0.03	0.47	6.1465	6.1465	6.1465	0
1740677400	6.1175	0.01	0.20	6.1175	6.1175	6.1175	0
1740591000	6.105	-0.01	-0.24	6.105	6.105	6.105	0
1740504600	6.1195	0.03	0.41	6.13	6.132	6.1195	5
1740418200	6.0945	0.01	0.22	6.103	6.105	6.0945	2
1740159000	6.081	0.01	0.21	6.081	6.081	6.081	0
1740072600	6.0685	-0	-0.04	6.0685	6.0685	6.0685	0
1739986200	6.071	-0	-0.02	6.071	6.071	6.071	0
1739899800	6.0725	-0.02	-0.25	6.0725	6.0725	6.0725	0
1739813400	6.0875	-0.01	-0.19	6.079	6.096	6.079	5
1739554200	6.099	-0	-0.07	6.099	6.099	6.099	0
1739467800	6.103	-0.01	-0.15	6.103	6.103	6.103	0
1739381400	6.112	-0.03	-0.52	6.112	6.112	6.112	0
1739295000	6.144	-0.03	-0.53	6.1769999	6.1769999	6.144	4
1739208600	6.1769999	0.01	0.09	6.17	6.1769999	6.17	3
1738949400	6.1715	0	0.05	6.1715	6.1715	6.1715	0
1738863000	6.1685	0.03	0.44	6.1685	6.1685	6.1685	0
1738776600	6.1415	0.03	0.48	6.1369999	6.149	6.1369999	41
1738690200	6.112	-0.02	-0.36	6.112	6.112	6.112	0
1738603800	6.134	0.01	0.12	6.175	6.175	6.132	31
1738344600	6.1265	0.01	0.21	6.1265	6.1265	6.1265	0
1738258200	6.1135	-0	-0.02	6.1135	6.1135	6.1135	0
1738171800	6.115	0.01	0.11	6.103	6.115	6.103	3
1738085400	6.1085	-0.01	-0.17	6.111	6.111	6.1085	1
1737999000	6.119	0.04	0.58	6.127	6.128	6.119	14505
1737739800	6.0835	-0.05	-0.82	6.0835	6.0835	6.0835	0
1737653400	6.134	-0.02	-0.28	6.134	6.134	6.134	0
1737567000	6.151	-0.01	-0.17	6.151	6.151	6.151	0
1737480600	6.1615	0.01	0.12	6.1615	6.1615	6.1615	0
1737394200	6.154	-0.03	-0.43	6.181	6.181	6.154	2
1737135000	6.1805	0.02	0.32	6.22	6.22	6.1805	3
1737048600	6.1605	0.03	0.45	6.151	6.1605	6.151	14413
1736962200	6.133	0.03	0.41	6.133	6.133	6.133	0
1736875800	6.108	-0.01	-0.16	6.108	6.108	6.108	0
1736789400	6.1175	0	0.04	6.1449999	6.1449999	6.1175	1

DI1J26 - Abril 2026

Am Fedfunds Usd

BNP Paribas Issuance

Customers Bancorp

Jz Capital Partners

Bnp Paribas Easy Equity ...

Caisse Regionale De Cred...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관