Xtrackers Semiconductor Select Equity ETF【CHPS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
Xtrackers Semiconductor Select Equity ETF (CHPS)
Xtrackers Semiconductor Select Equity ETF (CHPS) 과거

Xtrackers Semiconductor Select Equity ETF (CHPS)

31.37

-0.25

(-0.78%)

마감 18 12월 6:00AM

31.37

0.00

( 0.00% )

시간외 단일가: 10:48PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.605	1.96652039655	30.765	31.6163	29.01	827	31.17541655	SP
4	1.24	4.11549950216	30.13	31.72	29.01	1183	30.93148812	SP
12	-0.59	-1.84605757196	31.96	33.89	29.01	1176	31.69071758	SP
26	-5.72	-15.4219466163	37.09	38.51	28.64	1577	32.67386481	SP
52	3.52	12.6391382406	27.85	38.51	26.42	1485	32.35244755	SP
156	5.6852	22.1344919953	25.6848	38.51	21.71	1078	32.07906705	SP
260	5.6852	22.1344919953	25.6848	38.51	21.71	1078	32.07906705	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478500	31.37	-0.25	-0.78	31.34	31.37	31.34	731
1734392100	31.6163	0.49	1.56	31.51	31.6163	31.51	710
1734132900	31.13	0.43	1.40	31.2056	31.2056	31.12	1292
1734046500	30.7	-0.18	-0.59	30.7	30.7	30.7	188
1733960100	30.8835	0.55	1.82	30.765	30.8835	30.765	1077
1733873700	30.33	-0.52	-1.69	30.24	30.33	30.24	380
1733787300	30.85	-0.05	-0.16	31.0717	31.0717	30.85	926
1733528100	30.9	-0.15	-0.47	30.8534	30.91	30.8534	394
1733441700	31.0468	-0.59	-1.87	31.4	31.4	30.95	4300
1733355300	31.64	0.45	1.44	31.5697	31.64	31.5697	972
1733268900	31.19	0.07	0.22	31.168	31.25	31.11	1042
1733182500	31.12	0.6	1.95	30.9	31.2196	30.9	2571
1732917840	30.5239	0.44	1.46	30.3307	30.78	30.3307	808
1732750500	30.0833	-0.39	-1.26	30.03	30.0833	29.9318	348
1732664100	30.4686	-0.47	-1.52	30.47	30.47	30.3	254
1732577700	30.94	0.33	1.06	30.74	30.94	30.73	2697
1732318500	30.6148	0.11	0.38	30.67	30.67	30.42	1050
1732232100	30.5	0.63	2.11	30.0503	30.5	29.9122	1077
1732145700	29.87	-0.45	-1.48	29.69	29.87	29.69	498
1732059300	30.32	0.09	0.30	30.06	30.32	30.06	370
1731972900	30.2287	0.24	0.80	29.99	30.28	29.99	266
1731713700	29.99	-0.88	-2.85	30.41	30.4201	29.89	3375
1731627300	30.87	0.01	0.03	31	31	30.87	1596
1731540900	30.86	-0.59	-1.88	30.9999	30.9999	30.86	424
1731454500	31.45	-0.37	-1.16	31.76	31.76	31.45	314
1731368100	31.82	-0.64	-1.97	31.75	31.82	31.75	602
1731108900	32.46	-0.42	-1.28	32.369999	32.46	32.369999	644
1731022500	32.88	0.89	2.78	32.5	32.88	32.5	1587
1730936100	31.99	0.44	1.39	32.06	32.174999	31.99	1197
1730849700	31.55	0.31	0.99	31.55	31.55	31.55	247
1730763300	31.24	-0.01	-0.05	31.31	31.31	31.24	240
1730500500	31.2543	0.23	0.76	31.39	31.39	31.2543	211
1730414100	31.02	-0.98	-3.06	30.91	31.05	30.91	870
1730327700	32	-0.84	-2.56	32.2	32.2	32	133
1730241300	32.84	0.68	2.11	32.17	32.84	32.17	560
1730154900	32.159999	-0.02	-0.06	32.229999	32.229999	32.159999	114
1729895700	32.1806	0.28	0.88	32.1806	32.1806	32.1806	157
1729809300	31.9	0.31	0.97	31.85	31.9	31.85	1671
1729722900	31.5936	-0.3	-0.94	31.5936	31.5936	31.5936	45
1729636500	31.895	-0.16	-0.48	31.83	31.93	31.83	503
1729550100	32.0501	-0.1	-0.33	31.99	32.229999	31.88	10217
1729290900	32.154899	0.03	0.10	32.27	32.2928	32.154899	591
1729204500	32.1233	0.14	0.45	32.27	32.47	32.1233	450
1729118100	31.98	-0.02	-0.06	32.28	32.28	31.98	280
1729031700	31.999	-1.72	-5.10	33.89	33.89	31.999	2659
1728945300	33.72	0.51	1.55	33.45	33.72	33.45	1318
1728686100	33.2062	0.34	1.02	32.79	33.2062	32.79	249
1728599700	32.8706	-0.26	-0.78	32.631	32.989199	32.631	580
1728513300	33.13	0.42	1.28	32.759999	33.13	32.759999	174
1728426900	32.71	0.15	0.46	32.46	32.71	32.46	640
1728340500	32.56	-0.06	-0.18	32.5	32.56	32.5	71
1728081300	32.619999	0.41	1.27	32.49	32.619999	32.34	6004
1727994900	32.21	-0.03	-0.09	32.2137	32.22	32.182	834
1727908500	32.2382	0.28	0.87	31.85	32.2382	31.85	146
1727822100	31.96	-0.68	-2.08	32.83	32.83	31.96	485
1727735520	32.64	-0.58	-1.75	32.64	32.64	32.64	40
1727476500	33.22	-0.4	-1.19	33.74	33.74	33.119999	3384
1727390100	33.62	1.41	4.38	33.65	33.79	33.53	503
1727303700	32.21	0.2	0.62	31.96	32.21	31.96	575
1727217300	32.010599	0.27	0.85	31.91	32.010599	31.91	461
1727130900	31.74	0.25	0.79	31.72	31.74	31.6958	256
1726871700	31.49	-0.53	-1.65	31.635	31.635	31.245	1201
1726785300	32.0169	1.11	3.59	31.78	32.210099	31.78	346
1726698900	30.9082	-0.27	-0.86	31.21	31.25	30.9082	502

Xtrackers Semiconductor ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관