First Trust Nasdaq Semiconductor【FTXL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Nasdaq Semiconductor (FTXL)
First Trust Nasdaq Semiconductor (FTXL) 과거

First Trust Nasdaq Semiconductor (FTXL)

87.18

-1.53

(-1.72%)

마감 10 2월 6:00AM

86.84

-0.34

(-0.39%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.79	-2.01191412836	88.97	90.4	85	35388	88.20831186	SP
4	-1.39	-1.56938015129	88.57	96.7224	84.97	69758	89.71506309	SP
12	-0.25	-0.285943040146	87.43	96.7224	84.97	390937	89.8686902	SP
26	1.84	2.15608155613	85.34	97.485	80.37	190993	89.97783179	SP
52	5.5	6.73359451518	81.68	107.2361	78.6	132758	89.83752322	SP
156	17.48	25.0789096126	69.7	107.2361	44.87	97235	76.24836111	SP
260	44.78	105.613207547	42.4	107.2361	27.4651	63360	74.66382071	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971300	87.18	-1.53	-1.72	88.7	88.895	86.56	39980
1738884900	88.71	-0.74	-0.83	88.2	88.73	87.7636	32204
1738798500	89.45	2.24	2.57	87.42	89.45	86.86	53055
1738712100	87.21	0.69	0.80	85.92	87.295	85.92	39962
1738625700	86.52	-1.61	-1.83	85.42	87.2199	85	25724
1738366500	88.13	-0.42	-0.47	88.54	90.4	87.57	28040
1738280100	88.55	1.79	2.06	87.57	88.68	87.2884	44503
1738193700	86.76	0.03	0.03	87.19	87.35	85.85	45817
1738107300	86.73	0.47	0.54	86.72	86.89	84.97	56600
1738020900	86.26	-7.23	-7.73	88.55	89.04	85	70875
1737761700	93.49	-2.05	-2.15	95.59	95.59	93.17	60783
1737675300	95.54	0	0.00	95.54	95.54	95.54	0
1737588900	95.54	0.77	0.81	95.77	96.7224	95.54	112261
1737502500	94.77	1.25	1.34	94.14	95.4	93.78	34254
1737156900	93.52	3.19	3.53	92.86	93.52	92.2741	42898
1737070500	90.335	-0.11	-0.12	91.8	91.85	90.29	97754
1736984100	90.44	1.82	2.05	90.25	90.7851	89.9015	166710
1736897700	88.62	0.55	0.62	88.97	89.305	87.4615	68124
1736811300	88.07	-0.15	-0.17	86.31	88.07	86.31	193137
1736552100	88.22	-2.15	-2.38	89.04	89.04	87.691	88661
1736379300	90.37	-0.83	-0.91	90.73	91.1499	89.5001	149843
1736292900	91.2	-1.12	-1.21	93.37	93.37	90.5	93073
1736206500	92.32	2.05	2.27	91.95	93.6396	91.83	78115
1735947300	90.27	2.19	2.49	88.66	90.4	88.52	319789
1735860900	88.08	0.81	0.93	88.44	89.28	87.28	137297
1735688100	87.27	-0.73	-0.83	88.36	88.3729	87.1	73078
1735601700	88	-1.54	-1.72	88.04	88.645	87.36	35166
1735342500	89.54	-1.34	-1.47	90.05	90.05	88.75	23317
1735256100	90.88	0.52	0.58	89.86	91.206	89.79	16276
1735077840	90.36	0.67	0.75	90.19	90.42	89.67	57606
1734996900	89.69	2.33	2.67	87.95	89.69	87.95	76705
1734737700	87.36	1.65	1.93	85.36	88.31	85.36	103450
1734651300	85.71	-1.38	-1.58	87.46	87.46	85.66	260293
1734564900	87.09	-3.85	-4.23	91.33	91.93	86.69	173228
1734478500	90.94	-1.1	-1.20	91.24	91.76	90.31	44210
1734392100	92.04	1.88	2.09	90.63	92.64	90.09	217258
1734132900	90.16	1.72	1.94	90.24	90.9	89.11	15551660
1734046500	88.44	-0.63	-0.71	87.93	88.5017	87.45	1091956
1733960100	89.07	2.46	2.84	88.09	89.325	87.5139	755074
1733873700	86.61	-2.15	-2.42	89.09	89.09	86.42	22063
1733787300	88.76	-0.39	-0.44	88.53	89.8319	88.31	28080
1733528100	89.15	0.96	1.09	88.63	89.15	88.571	14781
1733441700	88.19	-2.37	-2.61	90.42	90.42	88.09	53090
1733355300	90.555	0.72	0.80	91.47	91.47	90.292	74204
1733268900	89.84	-0.76	-0.84	90.16	90.16	89.35	22699
1733182500	90.6	2.15	2.42	88.97	91.1127	88.97	45141
1732917840	88.455	1.36	1.56	87.38	89.1888	87.38	6384
1732750500	87.1	-1.29	-1.46	87.85	88.1	85.86	18875
1732664100	88.39	-1.06	-1.19	90.37	90.42	87.67	27155
1732577700	89.45	1.08	1.22	89.66	90.1605	89.13	21143
1732318500	88.37	-0.27	-0.30	88.09	88.6968	87.9215	78608
1732232100	88.64	1.68	1.93	87.85	88.8862	86.36	40028
1732145700	86.96	-0.23	-0.26	86.68	86.96	85.55	25961
1732059300	87.19	-0.05	-0.06	86.63	87.61	86.1324	43393
1731972900	87.24	0.93	1.08	86.11	87.27	85.955	27996
1731713700	86.31	-2.99	-3.35	87.29	87.8815	86.06	72864
1731627300	89.3	0.2	0.22	90.1	90.36	89.0193	30553
1731540900	89.1	-1.83	-2.01	90.05	90.05	89.1	21219
1731454500	90.93	-1.25	-1.36	91.87	91.87	89.974	24593
1731368100	92.18	-2.13	-2.26	94.13	94.13	91.08	34133

First Trust Nasdaq Semic...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관