Global X Semiconductor Index ETF【CHPS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
캐나다
TSX
Global X Semiconductor Index ETF (CHPS)
Global X Semiconductor Index ETF (CHPS) 과거

Global X Semiconductor Index ETF (CHPS)

38.24

-1.29

(-3.26%)

마감 19 12월 6:12AM

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
1734561600	38.24	-1.29	-3.26	39.75	40.1	38.05	8584
1734475200	39.53	-0.4	-1.00	39.51	39.53	39.27	2428
1734388800	39.93	0.63	1.60	39.46	40.09	39.39	11856
1734129600	39.3	1.13	2.96	39.01	39.5	38.9	23190
1734043200	38.17	-0.19	-0.50	38.05	38.25	37.95	3725
1733956800	38.36	0.76	2.02	37.66	38.55	37.64	11090
1733870400	37.6	-0.72	-1.88	38.4	38.4	37.42	5000
1733784000	38.32	-0.16	-0.42	38.33	38.75	38.2	22254
1733524800	38.48	0.03	0.08	38.31	38.64	38.28	9755
1733438400	38.45	-0.41	-1.06	38.87	38.91	38.33	13988
1733352000	38.86	0.48	1.25	38.94	39.01	38.7	16767
1733265600	38.38	0.08	0.21	38.28	38.48	38.23	8063
1733179200	38.3	1	2.68	37.3	38.45	37.3	9074
1732920000	37.3	0.34	0.92	37.48	37.63	37.3	3742
1732833600	36.96	0.18	0.49	36.94	37	36.94	2370
1732747200	36.78	-0.71	-1.89	37.05	37.05	36.39	11467
1732660800	37.49	-0.36	-0.95	38	38	37.3	10284
1732574400	37.85	0.2	0.53	37.95	38.05	37.68	5514
1732315200	37.65	0.13	0.35	37.49	37.71	37.48	7313
1732228800	37.52	0.35	0.94	37.5	37.68	36.82	7150
1732142400	37.17	-0.36	-0.96	37.98	37.98	36.72	9240
1732056000	37.53	0.34	0.91	37.2	37.55	37.1	10680
1731969600	37.19	0.1	0.27	36.9	37.27	36.67	6157
1731710400	37.09	-1.13	-2.96	37.53	37.73	36.86	23999
1731624000	38.22	0.02	0.05	38.48	38.55	38.12	15614
1731537600	38.2	-0.72	-1.85	38.45	38.48	38.15	6074
1731451200	38.92	-0.33	-0.84	38.99	39.1	38.47	29774
1731364800	39.25	-0.8	-2.00	39.76	39.76	39	15675
1731105600	40.05	-0.26	-0.65	40.2	40.2	39.86	4778
1731019200	40.31	0.63	1.59	40	40.37	40	24563
1730932800	39.68	0.94	2.43	39.22	39.71	39.05	8639
1730846400	38.74	0.6	1.57	38.79	38.8	38.74	3609
1730760000	38.14	0.08	0.21	38.28	38.62	38.06	5629
1730497200	38.06	0.17	0.45	38.04	38.55	38.04	41154
1730410800	37.89	-1.39	-3.54	38.85	38.85	37.68	16608
1730324400	39.28	-0.95	-2.36	39.36	39.57	39.17	18649
1730238000	40.23	0.64	1.62	39.7	40.42	39.7	5418
1730151600	39.59	0.04	0.10	39.63	39.64	39.48	5216
1729892400	39.55	0.34	0.87	39.4	40.11	39.4	5190
1729806000	39.21	0.26	0.67	39.18	39.21	39.09	1607
1729719600	38.95	-0.68	-1.72	39.15	39.2	38.55	7365
1729633200	39.63	-0.31	-0.78	39.33	39.63	39.27	2946
1729546800	39.94	-0.09	-0.22	39.7	39.98	39.39	17457
1729287600	40.03	0.48	1.21	40.49	40.74	39.89	31512
1729201200	39.55	0.26	0.66	40.12	40.12	39.55	6660
1729114800	39.29	-0.1	-0.25	39.59	39.59	39.08	4364
1729028400	39.39	-1.43	-3.50	41.36	41.5	39.22	17477
1728682800	40.82	0.36	0.89	40.2	40.9	40.2	6818
1728596400	40.46	-0.11	-0.27	40.16	40.56	40.01	3585
1728510000	40.57	0.45	1.12	40.2	40.64	39.93	4066
1728423600	40.12	0.41	1.03	39.75	40.18	39.75	3791
1728337200	39.71	0.03	0.08	39.38	40.03	39.38	7383
1728078000	39.68	0.54	1.38	39.84	39.84	39.27	4117
1727991600	39.14	-0.06	-0.15	38.79	39.6	38.75	3904
1727905200	39.2	0.6	1.55	38.77	39.42	38.77	3279
1727818800	38.6	-0.72	-1.83	39.44	39.44	38.36	6144
1727732400	39.32	-0.73	-1.82	39.71	39.9	38.9	7020
1727473200	40.05	-0.72	-1.77	40.92	40.92	39.95	6204
1727386800	40.77	1.37	3.48	40.65	41.2	40.2	53115
1727300400	39.4	0.13	0.33	39.15	39.4	39.15	2447
1727214000	39.27	0.63	1.63	38.91	39.35	38.7	12449
1727127600	38.64	0.28	0.73	38.56	38.65	38.39	3490
1726868400	38.36	-0.5	-1.29	38.52	38.52	37.86	6064
1726782000	38.86	1.51	4.04	38.65	39.09	38.6	21716

Global X Semiconductor I...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관