Xtrackers Cybersecurity Select Equity ETF【PSWD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Xtrackers Cybersecurity Select Equity ETF (PSWD)
Xtrackers Cybersecurity Select Equity ETF (PSWD) 과거

Xtrackers Cybersecurity Select Equity ETF (PSWD)

34.8291

-0.1609

(-0.46%)

마감 02 2월 6:00AM

35.19

0.3609

(1.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9691	2.86207914944	33.86	35.19	33.86	187	34.53456592	SP
4	1.6791	5.06515837104	33.15	35.19	32	322	32.89733159	SP
12	1.2991	3.87444079928	33.53	35.42	32	354	33.52954146	SP
26	4.3191	14.1563421829	30.51	35.42	27.82	273	32.55146478	SP
52	3.5591	11.3818356252	31.27	35.42	27.82	416	31.27149526	SP
156	9.0641	35.1798952067	25.765	35.42	23.76	347	30.3676754	SP
260	9.0641	35.1798952067	25.765	35.42	23.76	347	30.3676754	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	34.8291	-0.16	-0.46	35.18	35.2365	34.8291	265
1738280100	34.99	0.34	0.98	34.87	35.12	34.87	202
1738193700	34.65	-0.17	-0.49	35	35	34.65	109
1738107300	34.82	0.76	2.23	34.06	34.82	34.06	267
1738020900	34.06	0.08	0.24	34.06	34.06	34.06	201
1737761700	33.98	0.31	0.92	33.86	34.19	33.86	154
1737675300	33.6706	0	0.00	33.6706	33.6706	33.6706	0
1737588900	33.6706	0.16	0.48	33.6706	33.6706	33.6706	102
1737502500	33.509999	0.7	2.13	33.14	33.509999	33.14	18
1737156900	32.81	-0.21	-0.64	33.299999	33.299999	32.81	984
1737070500	33.02	0.34	1.04	32.82	33.11	32.82	718
1736984100	32.68	0.39	1.20	32.79	32.79	32.68	22
1736897700	32.2916	0.17	0.53	32.4	32.43	32.2916	247
1736811300	32.119999	-0.4	-1.24	32.009999	32.14	32	1909
1736552100	32.522	-0.34	-1.03	32.42	32.522	32.42	14
1736379300	32.86	-0.02	-0.06	32.689999	32.86	32.54	318
1736292900	32.8781	-0.37	-1.12	33.38	33.38	32.8781	48
1736206500	33.25	0.17	0.51	33.27	33.27	33.25	73
1735947300	33.08	0.32	0.98	32.93	33.15	32.93	114
1735860900	32.759999	-0.02	-0.06	33.034999	33.034999	32.64	421
1735688100	32.78	-0.09	-0.27	33	33	32.78	119
1735601700	32.869999	-0.2	-0.61	32.61	32.869999	32.61	157
1735342500	33.0707	-0.31	-0.93	32.93	33.0707	32.93	30
1735256100	33.38	0.19	0.57	33.38	33.38	33.38	89
1735077840	33.189999	0.09	0.27	33.13	33.189999	33.13	210
1734996900	33.1	0.13	0.39	33.08	33.1	33.08	278
1734737700	32.97	0.13	0.40	32.45	32.97	32.45	116
1734651300	32.84	0.14	0.43	33.14	33.14	32.84	214
1734564900	32.698099	-1.41	-4.14	34	34	32.698099	114
1734478500	34.11	-0.13	-0.37	34.12	34.12	34.11	119
1734392100	34.2375	0.35	1.03	33.9	34.2375	33.9	303
1734132900	33.89	-0.35	-1.02	34.51	34.51	33.89	163
1734046500	34.24	-0.16	-0.45	34.26	34.3	34.24	164
1733960100	34.3958	0.41	1.19	34.3	34.69	34.3	3426
1733873700	33.99	-0.67	-1.93	34.44	34.44	33.99	47
1733787300	34.66	-0.23	-0.66	35.055	35.055	34.66	81
1733528100	34.89	-0.05	-0.14	34.83	34.89	34.83	190
1733441700	34.94	-0.48	-1.36	35.23	35.23	34.94	199
1733355300	35.42	0.86	2.49	35	35.42	35	183
1733268900	34.56	0	0.01	34.41	34.56	34.41	54
1733182500	34.5571	0.18	0.52	34.41	34.5571	34.41	77
1732917840	34.38	0.33	0.97	34.215	34.45	34.215	1340
1732750500	34.0486	-0.36	-1.05	34.0486	34.0486	34.0486	551
1732664100	34.41	0.19	0.55	34.32	34.41	34.32	213
1732577700	34.2227	0.18	0.54	34.2227	34.2227	34.2227	2
1732318500	34.04	0.33	0.97	33.72	34.04	33.72	192
1732232100	33.7118	0.68	2.06	33.92	33.92	33.7118	494
1732145700	33.03	-0.09	-0.27	33.03	33.03	33.03	58
1732059300	33.119999	0.21	0.64	32.689999	33.119999	32.689999	2217
1731972900	32.909999	-0.12	-0.36	33.14	33.14	32.772	1110
1731713700	33.03	-0.5	-1.49	33.4	33.4	33.03	141
1731627300	33.53	-0.41	-1.21	33.92	33.92	33.53	26
1731540900	33.94	0.13	0.38	33.92	33.94	33.92	69
1731454500	33.81	-0.05	-0.15	33.71	33.89	33.71	344
1731368100	33.8607	0.25	0.75	33.8	33.8607	33.8	39
1731108900	33.61	0.13	0.39	33.53	33.61	33.53	403
1731022500	33.479999	0.19	0.58	33.33	33.479999	33.33	34
1730936100	33.2884	1.15	3.57	32.96	33.415	32.96	1437
1730849700	32.14	0.5	1.58	31.77	32.14	31.77	8
1730763300	31.641	-0.04	-0.12	31.77	31.77	31.641	38

Xtrackers Cybersecurity ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관