Invesco Semiconductors ETF【PSI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco Semiconductors ETF (PSI)
Invesco Semiconductors ETF (PSI) 과거

Invesco Semiconductors ETF (PSI)

57.16

0.76

(1.35%)

마감 26 11월 6:00AM

57.93

0.77

(1.35%)

시간외 거래: 9:43AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.45	8.32086761406	53.48	57.93	53.23	65496	55.52373341	SP
4	0.82	1.43582559972	57.11	59.099	53.14	63418	55.97107019	SP
12	1.41	2.49469214437	56.52	60.34	50.58	99723	55.61172689	SP
26	-2.6	-4.29539071535	60.53	67.327	46.6	100787	56.76687921	SP
52	14.11	32.1999087175	43.82	67.327	42.765	82893	55.05172391	SP
156	-91.57	-61.2508361204	149.5	157.2	37.34	54465	77.74045746	SP
260	-3.95	-6.38332255979	61.88	157.2	37.34	50366	86.28779601	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732577400	57.16	0.76	1.35	57.15	57.76	57.0177	57735
1732318200	56.4	0.02	0.04	56.42	56.67	56.14	46103
1732231800	56.38	1.86	3.41	55.28	56.72	54.94	140500
1732145400	54.52	-0.01	-0.02	54.4	54.56	53.73	44071
1732059000	54.53	0.47	0.87	53.9	54.675	53.71	45125
1731972600	54.06	0.8	1.50	53.48	54.229	53.23	47037
1731713400	53.26	-2.16	-3.90	54.33	54.6	53.14	81055
1731627000	55.42	-0.12	-0.22	56.1187	56.2056	55.21	56911
1731540600	55.54	-1.22	-2.15	56.56	56.88	55.485	86002
1731454200	56.76	-0.72	-1.25	57.32	57.52	55.97	57825
1731367800	57.48	-1.29	-2.19	58.6	58.6	56.88	47537
1731108600	58.77	-0.25	-0.42	58.78	58.97	58.28	49211
1731022200	59.02	1.41	2.45	58.85	59.099	58.51	65973
1730935800	57.61	1.88	3.37	56.82	57.67	56.38	68369
1730849400	55.73	1.51	2.78	54.74	55.76	54.74	60688
1730763000	54.22	-0.42	-0.77	54.49	55.2	54.15	46822
1730500200	54.64	0.33	0.61	54.56	55.24	54.51	90051
1730413800	54.31	-2.49	-4.38	56.24	56.24	53.93	72438
1730327400	56.8	-1.41	-2.42	57.06	57.46	56.68	59662
1730241000	58.21	1.2	2.10	56.83	58.3358	56.5816	45328
1730154600	57.01	-0.06	-0.11	57.11	57.41	56.94	31973
1729895400	57.07	0.87	1.55	56.68	57.81	56.68	62771
1729809000	56.2	0.14	0.25	56.58	56.58	55.87	41549
1729722600	56.06	-0.46	-0.81	56.41	56.72	55.26	54684
1729636200	56.52	-0.33	-0.58	56.44	56.81	56.18	45096
1729549800	56.85	-0.17	-0.30	56.72	56.92	56.23	66799
1729290600	57.02	-0.03	-0.05	57.67	57.67	56.86	40767
1729204200	57.05	0.12	0.21	58.19	58.35	57.01	76770
1729117800	56.93	0.1	0.18	57.68	57.68	56.76	85310
1729031400	56.83	-3.35	-5.57	59.9	60.3	56.64	93305
1728945000	60.18	1.06	1.79	59.63	60.34	59.63	149153
1728685800	59.12	0.96	1.65	57.79	59.29	57.79	69099
1728599400	58.16	-0.1	-0.17	57.37	58.22	56.94	34272
1728513000	58.26	0.85	1.48	57.63	58.53	57.44	72207
1728426600	57.41	0.16	0.28	57.03	57.6442	56.68	66048
1728340200	57.25	0.03	0.05	56.91	57.52	56.81	58521
1728081000	57.22	1.17	2.09	57.65	57.65	56.71	98137
1727994600	56.05	-0.37	-0.66	55.83	56.91	55.75	91653
1727908200	56.42	1	1.80	55.85	56.99	55.3601	52712
1727821800	55.42	-2.1	-3.65	57.34	57.34	55.15	105146
1727735400	57.52	-0.39	-0.67	57.27	58.13	56.77	95945
1727476200	57.91	-0.97	-1.65	59.09	59.09	57.63	159475
1727389800	58.88	2.77	4.94	58.87	59.34	57.1901	181231
1727303400	56.11	0.36	0.65	55.61	56.5	55.61	125475
1727217000	55.75	0.64	1.16	55.71	56.005	55.01	144398
1727130600	55.11	0.23	0.42	55.11	55.36	54.76	1059235
1726871400	54.88	-0.71	-1.28	55.14	55.22	54.425	78905
1726785000	55.59	2.31	4.34	55.32	56.1663	54.89	114546
1726698600	53.28	-0.57	-1.06	54.21	54.89	53.28	76905
1726612200	53.85	0.41	0.77	54.07	54.42	53.36	85822
1726525800	53.44	-1.22	-2.23	53.82	53.82	52.93	54371
1726266600	54.66	1.23	2.30	53.94	54.71	53.94	53181
1726180200	53.43	-0.44	-0.82	53.395	54.09	52.83	59625
1726093800	53.87	2.14	4.14	51.95	53.96	51.21	183759
1726007400	51.73	0.38	0.74	51.56	51.8	50.75	77652
1725921000	51.35	0.57	1.12	51.52	51.87	50.97	67790
1725661800	50.78	-2.16	-4.08	52.57	52.57	50.58	145280
1725575400	52.94	-0.39	-0.73	52.735	53.69	52.58	130277
1725489000	53.33	0.33	0.62	52.54	54.1158	52.26	128782
1725402600	53	-4.65	-8.07	55.705	55.74	52.78	152964
1725057000	57.65	0.7	1.23	57.98	58.06	56.79	64209
1724970600	56.95	0.34	0.60	56.99	58.255	56.65	106174
1724884200	56.61	-0.85	-1.48	57.39	57.53	55.85	80334
1724797800	57.46	0.64	1.13	56.39	57.66	55.94	52736
1724711400	56.82	-1.57	-2.69	58.2	58.2	56.5922	46593

Invesco Semiconductors ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관