ETF【CHIP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

ETF (CHIP)

39.455

-0.12

(-0.30%)

마감 12 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744386900	39.4	0	0.00	39.4	39.4	39.4	0
1744300500	39.4	0	0.00	39.4	39.4	39.4	0
1744214100	39.4	0	0.00	39.4	39.4	39.4	0
1744127700	39.4	2.67	7.25	38.52	40.245	38.195	16333
1744041300	36.735	-3.31	-8.27	32.345	38.145	32.345	24806
1743782100	40.045	0	0.00	40.045	40.045	40.045	0
1743695700	40.045	-3.42	-7.86	41.49	41.765	39.8	13450
1743609300	43.46	0.44	1.01	43.4	43.46	42.7	2595
1743522900	43.025	0.7	1.65	43.085	43.405	42.775	5376
1743436500	42.325	-1.03	-2.38	41.72	42.555	41.72	27258
1743180900	43.355	-1.41	-3.15	44.45	44.64	43.15	4144
1743094500	44.765	-0.99	-2.15	45.36	45.53	44.58	10655
1743008100	45.75	-1.73	-3.63	47.33	47.33	45.695	10970
1742921700	47.475	-0.29	-0.60	47.56	47.56	47.245	2330
1742835300	47.76	1.25	2.68	47.135	47.84	46.965	2342
1742576100	46.515	-0.13	-0.27	46.67	46.67	45.815	4157
1742489700	46.64	0.1	0.21	47.075	47.28	46.42	6844
1742403300	46.54	0.45	0.98	45.77	46.545	45.77	2897
1742316900	46.09	-0.34	-0.73	46.62	46.73	45.795	26217
1742230500	46.43	-0.27	-0.58	46.715	47.005	46.4	5049
1741971300	46.7	1.08	2.36	45.99	46.8	45.94	3754
1741884900	45.625	-0.31	-0.67	45.295	46.17	45.22	6651
1741798500	45.935	1.83	4.15	44.7	46.125	44.6	12871
1741712100	44.105	-0.44	-0.99	44.275	44.76	43.505	18400
1741625700	44.545	-0.86	-1.88	46.035	46.085	44.32	23495
1741366500	45.4	-0.59	-1.27	46.24	46.45	45.085	12930
1741280100	45.985	-0.67	-1.43	46.805	46.805	45.52	18413
1741193700	46.65	0.05	0.10	47.98	48	46.65	17444
1741107300	46.605	-2.55	-5.18	47.71	47.87	46.385	17482
1741020900	49.15	-0.58	-1.17	50.4	50.48	48.645	7021
1740761700	49.73	-1.67	-3.25	49.59	50.1	48.67	14325
1740675300	51.4	-1.25	-2.37	52.5	53.22	51.2	17403
1740588900	52.65	1.58	3.09	51.83	52.76	51.7	3558
1740502500	51.07	-2.35	-4.40	51.95	52.41	50.75	11916
1740416100	53.42	-1.47	-2.68	54.04	54.27	52.78	6675
1740156900	54.89	0.17	0.31	55.14	55.5	54.89	5470
1740070500	54.72	-0.76	-1.37	55.23	55.6	54.72	8284
1739984100	55.48	0.46	0.84	55.07	55.56	55	10775
1739897700	55.02	0.19	0.35	55.05	55.37	54.75	7772
1739811300	54.83	0.85	1.57	54.93	54.93	54.51	4428
1739552100	53.98	-0.36	-0.66	54.2	54.27	53.91	14659
1739465700	54.34	0.54	1.00	53.9	54.51	53.57	17055
1739379300	53.8	-0.8	-1.47	54.37	54.45	53.4	9121
1739292900	54.6	0	0.00	54.4	54.66	54	19650
1739206500	54.6	1.16	2.17	53.62	54.66	53.5	22058
1738947300	53.44	0.05	0.09	53.97	54.16	53.21	15168
1738860900	53.39	0.86	1.64	53.25	53.65	53.16	11721
1738774500	52.53	0.58	1.12	52.06	52.62	51.67	12315
1738688100	51.95	0.41	0.80	51.64	52.2	51.27	8043
1738601700	51.54	-1.94	-3.63	51.41	51.74	50.61	67726
1738342500	53.48	1.89	3.66	52.42	53.6	52.4	17580
1738256100	51.59	0.64	1.26	52.01	52.12	51.18	29104
1738169700	50.95	1.04	2.07	52.6	52.89	50.9	36120
1738083300	49.915	-0.06	-0.12	50.77	51.42	49.26	75709
1737996900	49.975	-6.73	-11.86	53.95	53.95	49.78	84869
1737737700	56.7	-0.41	-0.72	57.11	57.5	56.51	11262
1737651300	57.11	0.96	1.71	57.44	57.45	56.65	16101
1737564900	56.15	0	0.00	56.15	56.15	56.15	0
1737478500	56.15	-0.11	-0.20	56.19	56.62	55.8	50972
1737392100	56.26	0.14	0.25	56.32	56.51	55.92	11067
1737132900	56.12	0.51	0.92	55.23	56.24	55.15	30352
1737046500	55.61	0.91	1.66	56.28	56.5	55.5	61024
1736960100	54.7	1.29	2.42	53.39	54.76	53.37	30445
1736873700	53.41	-0.15	-0.28	54.58	54.64	53.33	21852
1736787300	53.56	-0.89	-1.63	53.94	54.02	53.12	29377

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관