iShares MSCI China Multisector Tech ETF【TCHI】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
NASDAQI
iShares MSCI China Multisector Tech ETF (TCHI)
iShares MSCI China Multisector Tech ETF (TCHI) 과거

iShares MSCI China Multisector Tech ETF (TCHI)

16.131

-0.52014

(-3.12%)

마감 09 4월 5:00AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744146000	16.131044	-0.52	-3.12	16.857421	17.093087	16.059532	0
1744059600	16.651187	-1.21	-6.75	16.899558	17.621475	16.270259	0
1743800400	17.856315	-1.48	-7.65	18.24879	18.451425	17.676022	0
1743714000	19.335394	-0.56	-2.80	19.264454	19.418134	19.191319	0
1743627600	19.891483	-0.01	-0.03	19.938921	20.016411	19.870809	0
1743541200	19.896805	-0.1	-0.51	19.876783	20.018638	19.802914	0
1743454800	19.997868	-0.08	-0.38	19.860172	20.026454	19.768938	0
1743195600	20.073275	-0.6	-2.92	20.280184	20.338611	20.035869	0
1743109200	20.677596	0.25	1.25	20.509556	20.776611	20.453121	0
1743022800	20.422745	-0.05	-0.26	20.439229	20.600204	20.330342	0
1742936400	20.476277	-0.29	-1.40	20.552522	20.699719	20.458555	0
1742850000	20.766187	-0.05	-0.26	20.866322	20.880005	20.731644	0
1742590800	20.820779	-0.35	-1.67	20.882184	20.88969	20.661464	0
1742504400	21.175281	-0.64	-2.93	21.170397	21.267652	21.069404	0
1742418000	21.814248	-0.16	-0.71	21.967555	21.980699	21.685432	0
1742331600	21.969428	-0.04	-0.20	22.079763	22.143377	21.862386	0
1742245200	22.014058	0.41	1.88	21.480217	22.058396	21.454383	0
1741986000	21.607438	0.51	2.41	21.561381	21.616491	21.473315	0
1741899600	21.099728	-0.06	-0.28	20.819983	21.158661	20.79775	0
1741813200	21.159216	-0.2	-0.93	21.238071	21.334349	20.948974	0
1741726800	21.358886	0.53	2.53	21.411157	21.539969	21.149152	0
1741640400	20.830865	-0.72	-3.34	21.170081	21.23742	20.776358	0
1741384800	21.551343	0.03	0.16	21.53648	21.747689	21.375579	0
1741298400	21.51715	0.27	1.25	21.756286	21.832012	21.453986	0
1741212000	21.251521	0.86	4.22	20.702909	21.26517	20.69462	0
1741125600	20.390669	0.39	1.97	20.142922	20.436714	20.030855	0
1741039200	19.997444	-0.42	-2.07	20.284149	20.319999	19.950625	0
1740780000	20.420828	-0.65	-3.07	20.384753	20.524812	20.280712	0
1740693600	21.067594	-0.3	-1.40	21.363414	21.3647	20.87101	0
1740607200	21.366756	0.17	0.80	21.508967	21.622993	21.313772	0
1740520800	21.197165	0.45	2.15	21.270674	21.286189	21.044634	0
1740434400	20.75043	-0.87	-4.03	21.398878	21.398878	20.711712	0
1740175200	21.621083	0.53	2.49	21.726147	22.007713	21.563646	0
1740088800	21.095323	0.22	1.07	21.058979	21.484138	20.896267	0
1740002400	20.871579	0.15	0.72	20.991497	21.039525	20.76677	0
1739916000	20.722346	-0.1	-0.50	20.915832	20.933498	20.584241	0
1739570400	20.826625	0.54	2.65	20.95465	20.989623	20.679792	0
1739484000	20.288421	-0.23	-1.10	20.007096	20.298797	19.943766	0
1739397600	20.513479	0.52	2.62	20.331503	20.595399	20.193577	0
1739311200	19.990602	-0.11	-0.56	19.807195	20.105904	19.760341	0
1739224800	20.102269	0.35	1.79	20.130874	20.173804	19.996325	0
1738965600	19.748266	0.4	2.06	19.778455	20.06239	19.703074	0
1738879200	19.348896	0.41	2.18	19.283107	19.407063	19.265536	0
1738792800	18.936442	-0.18	-0.95	19.010299	19.021273	18.87993	0
1738706400	19.117962	0.47	2.50	18.913848	19.260063	18.896789	0
1738620000	18.652101	-0.05	-0.29	18.450283	18.847124	18.384474	0
1738360800	18.705974	-0.31	-1.62	19.163907	19.167434	18.639343	0
1738274400	19.014466	0.32	1.73	18.662721	19.139372	18.659281	0
1738188000	18.690342	-0.09	-0.49	18.884677	18.92612	18.653436	0
1738101600	18.781869	0.26	1.42	18.591783	18.78417	18.437717	0
1738015200	18.519439	-0.01	-0.06	18.513763	18.572218	18.412078	0
1737756000	18.529886	0.59	3.26	18.313398	18.550741	18.288251	0
1737669600	17.944387	-0.16	-0.86	17.879155	17.946587	17.842499	0
1737583200	18.10012	0.09	0.48	18.095276	18.124297	17.951049	0
1737496800	18.013815	-0.05	-0.29	18.217382	18.251648	17.885814	0
1737151200	18.066443	0.54	3.06	17.699876	18.215054	17.699561	0
1737064800	17.529251	-0.17	-0.94	17.595515	17.604772	17.509467	0
1736978400	17.696428	0.21	1.20	17.537467	17.70021	17.537117	0
1736892000	17.486557	0.48	2.85	17.477777	17.548036	17.455759	0
1736805600	17.00178	-0.03	-0.20	16.989318	17.06653	16.933833	0
1736546400	17.03662	-0.38	-2.16	17.300181	17.300717	17.013145	0

iShares MSCI China Multi...

AgeX Therapeutics

Beutel Goodman Global Eq...

MSCI World UCITS ETF

Western Forest Products (PK)

Rhythm Pharmaceuticals

Agriculture and Natural ...

Edwards Lifesciences

Cesare Ponti Bank

Direct Selling Acquisition

Citigroup Global Markets...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관