ETF【CHIP11】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

ETF (CHIP11)

112.85

3.13

(2.85%)

마감 15 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.29	2.05750224618	111.3	113.79	108.21	960	111.77300125	FU
4	7.82	7.39340077527	105.77	116	100.8	1403	109.64042305	FU
12	14.99	15.2028397566	98.6	116	98	1254	107.72580243	FU
26	1.08	0.959914674251	112.51	118.01	88.72	2131	103.66453031	FU
52	1.08	0.959914674251	112.51	118.01	88.72	2131	103.66453031	FU
156	1.08	0.959914674251	112.51	118.01	88.72	2131	103.66453031	FU
260	1.08	0.959914674251	112.51	118.01	88.72	2131	103.66453031	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734125340	113.59	3.87	3.53	110.8	113.59	110.8	718
1734039000	109.72	-0.48	-0.44	110	110.37	108.44	580
1733952540	110.2	1.05	0.96	109.16	111.02	109.16	658
1733866140	109.15	-3.42	-3.04	112.57	112.57	108.21	751
1733779740	112.57	-1.22	-1.07	113.29	113.29	111.52	1205
1733520600	113.79	1.62	1.44	111.3	113.79	110.7	1604
1733434200	112.17	-2.6	-2.27	113.01	113.5	105.68	3525
1733347800	114.77	1.68	1.49	116	116	113.33	866
1733261340	113.09	-0.07	-0.06	113.16	113.71	112.49	1215
1733174940	113.16	3.45	3.14	108.52	113.23	108.52	1963
1732915740	109.71	-1.07	-0.97	107.93	110.48	107.93	708
1732829400	110.78	4.36	4.10	111.29	111.29	106	572
1732743000	106.42	0.73	0.69	105.6	106.42	102.98	917
1732656600	105.69	-0.84	-0.79	108.11	108.11	104.61	816
1732570140	106.53	-0.46	-0.43	106.99	106.99	105.63	3036
1732310940	106.99	-0.86	-0.80	107.4	107.4	106.4	698
1732224600	107.85	1.74	1.64	104.97	108.5	104.06	2589
1732051800	106.11	1.37	1.31	105.79	106.55	103.94	2971
1731965340	104.74	-3.73	-3.44	105.77	105.78	100.8	571
1731619800	108.47	0.22	0.20	108.25	108.9	107.86	645
1731533400	108.25	-1.13	-1.03	108.1	108.88	108.1	694
1731446940	109.38	-0.75	-0.68	110	110	108	2557
1731360540	110.13	-2.09	-1.86	112.23	114.36	109.32	2204
1731101400	112.22	0.07	0.06	113.6	113.6	112.22	1245
1731014940	112.15	3.01	2.76	109.16	112.15	109.16	1298
1730928600	109.14	1.4	1.30	108.18	111.45	108.18	1868
1730842200	107.74	1	0.94	107.2	108.54	106.96	382
1730755800	106.74	-1.81	-1.67	106.57	109.38	106.47	1153
1730496600	108.55	2.92	2.76	105.63	108.55	105.63	1093
1730410200	105.63	-3.3	-3.03	105.69	105.72	105	808
1730323800	108.93	-2.95	-2.64	111.33	111.33	108.9	2448
1730237340	111.88	3.44	3.17	109.32	112.22	109.32	731
1730151000	108.44	-0.68	-0.62	108.56	108.7	108.12	548
1729891800	109.12	2	1.87	109.35	110.14	109.12	998
1729805400	107.12	-0.12	-0.11	108.01	108.01	106.97	295
1729719000	107.24	-1.09	-1.01	107.01	108.01	105.96	841
1729632600	108.33	-0.31	-0.29	108.64	108.64	107.31	943
1729546140	108.64	0.23	0.21	106.41	108.71	106.41	1431
1729287000	108.41	0.76	0.71	106.85	108.41	106.85	1399
1729200540	107.65	1.59	1.50	108.39	109.45	107.65	2095
1729114140	106.06	0.39	0.37	106.01	106.63	105.5	840
1729027740	105.67	-4.78	-4.33	110.45	110.77	105.06	3503
1728941340	110.45	1.55	1.42	108.9	111.23	108.9	981
1728682200	108.9	1.4	1.30	107.5	109.25	107.5	788
1728595740	107.5	-0.15	-0.14	107.65	107.73	106.11	747
1728509400	107.65	2.04	1.93	105.61	107.65	105	3185
1728422940	105.61	2.64	2.56	102.98	105.61	102.98	386
1728336600	102.97	0.69	0.67	102.28	103.12	102.28	179
1728077400	102.28	1.09	1.08	101.19	103.1	101.19	1210
1727991000	101.19	1.31	1.31	102	102	101.11	455
1727904540	99.88	1.13	1.14	98.75	100.23	98.75	383
1727818200	98.75	-2.43	-2.40	100.14	100.36	98.25	741
1727731800	101.18	-0.57	-0.56	100.95	102.52	98.7	6477
1727472600	101.75	-2.3	-2.21	103.17	103.17	101.65	426
1727386140	104.05	2.3	2.26	102.62	104.55	102.55	386
1727299740	101.75	1.11	1.10	100.65	102.44	100.65	472
1727213400	100.64	0.57	0.57	99.9	100.97	98.62	183
1727127000	100.07	0.67	0.67	101.07	101.07	99.78	221
1726867800	99.4	0.49	0.50	98.6	99.69	98	258
1726781400	98.91	3.38	3.54	98	100	98	291
1726695000	95.53	-1.66	-1.71	96.81	97	95.53	3432
1726608600	97.19	-0.37	-0.38	97.31	98.7	97.19	253
1726522200	97.56	-1.34	-1.35	98.9	98.9	96.7	1432

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관