Hot Features
프리미엄
Pacer US Small Cap Cash Cows 100 (CALF)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -4.17154909773 | 42.67 | 42.7513 | 40.875 | 2104007 | 41.88227332 | SP |
| 4 | -4.08 | -9.07271514343 | 44.97 | 45.79 | 40.875 | 1811120 | 43.16031787 | SP |
| 12 | -6.88 | -14.4023445677 | 47.77 | 48.43 | 40.875 | 1642522 | 44.40280913 | SP |
| 26 | -5.58 | -12.0077469335 | 46.47 | 49.18 | 40.875 | 1405631 | 45.24073988 | SP |
| 52 | -6.86 | -14.3664921466 | 47.75 | 49.59 | 40.875 | 1717120 | 45.82959747 | SP |
| 156 | 2.44 | 6.34590377113 | 38.45 | 49.59 | 31.93 | 1038585 | 44.35479908 | SP |
| 260 | 15.475 | 60.8892386386 | 25.415 | 49.59 | 14.99 | 650867 | 44.11771834 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 40.89 | -0.15 | -0.37 | 41.22 | 41.26 | 40.84 | 2066883 |
| 1740180600 | 41.04 | -0.99 | -2.36 | 42.32 | 42.4899 | 40.9646 | 2845989 |
| 1740094200 | 42.03 | -0.19 | -0.45 | 42.12 | 42.26 | 41.8101 | 1847837 |
| 1740007800 | 42.22 | -0.5 | -1.17 | 42.38 | 42.49 | 42.1401 | 1988121 |
| 1739921400 | 42.72 | 0.16 | 0.38 | 42.67 | 42.7513 | 42.39 | 1734079 |
| 1739575800 | 42.56 | -0.33 | -0.77 | 43.05 | 43.3301 | 42.5002 | 1511960 |
| 1739489400 | 42.89 | 0.53 | 1.25 | 42.6 | 42.945 | 42.3602 | 1462871 |
| 1739403000 | 42.36 | -0.76 | -1.76 | 42.57 | 42.705 | 42.325 | 1439793 |
| 1739316600 | 43.12 | 0.22 | 0.51 | 42.65 | 43.278 | 42.5319 | 2238032 |
| 1739230200 | 42.9 | 0.46 | 1.08 | 42.75 | 42.99 | 42.6182 | 1337930 |
| 1738971000 | 42.44 | -0.57 | -1.33 | 43.04 | 43.11 | 42.42 | 1942115 |
| 1738884600 | 43.01 | -0.63 | -1.44 | 43.78 | 43.9974 | 42.91 | 3100987 |
| 1738798200 | 43.64 | 0.03 | 0.07 | 43.71 | 43.7757 | 43.39 | 1467955 |
| 1738711800 | 43.61 | 0.42 | 0.97 | 43.13 | 43.72 | 43.0408 | 1456537 |
| 1738625400 | 43.19 | -0.92 | -2.09 | 43.19 | 43.77 | 42.91 | 1560835 |
| 1738366200 | 44.11 | -0.95 | -2.11 | 44.98 | 44.98 | 43.9301 | 1623070 |
| 1738279800 | 45.06 | 0.19 | 0.42 | 45.17 | 45.37 | 44.77 | 1288464 |
| 1738193400 | 44.87 | -0.04 | -0.09 | 44.85 | 45.16 | 44.655 | 2227831 |
| 1738107000 | 44.91 | -0.24 | -0.53 | 45.18 | 45.2097 | 44.79 | 1365344 |
| 1738020600 | 45.15 | -0.1 | -0.22 | 44.97 | 45.79 | 44.97 | 1971524 |
| 1737761400 | 45.25 | 0.04 | 0.09 | 45.42 | 45.4687 | 45.17 | 2307114 |
| 1737675000 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1737588600 | 45.21 | -0.55 | -1.20 | 45.63 | 45.65 | 45.19 | 1536265 |
| 1737502200 | 45.76 | 0.58 | 1.28 | 45.57 | 45.81 | 45.42 | 1730508 |
| 1737156600 | 45.18 | 0.24 | 0.53 | 45.26 | 45.45 | 45 | 1574265 |
| 1737070200 | 44.94 | -0.16 | -0.35 | 44.99 | 45.0858 | 44.581 | 1301255 |
| 1736983800 | 45.1 | 0.71 | 1.60 | 45.16 | 45.2335 | 44.7803 | 1428931 |
| 1736897400 | 44.39 | 0.27 | 0.61 | 44.39 | 44.45 | 43.88 | 1635031 |
| 1736811000 | 44.12 | 0.49 | 1.12 | 43.46 | 44.16 | 43.31 | 1532470 |
| 1736551800 | 43.63 | -0.63 | -1.42 | 43.88 | 44.16 | 43.59 | 2277660 |
| 1736379000 | 44.26 | -0.02 | -0.05 | 43.9198 | 44.2999 | 43.56 | 1477938 |
| 1736292600 | 44.28 | -0.07 | -0.16 | 44.45 | 44.667 | 44.02 | 1798484 |
| 1736206200 | 44.35 | 0.07 | 0.16 | 44.53 | 44.94 | 44.23 | 2233469 |
| 1735947000 | 44.28 | 0.23 | 0.52 | 44.17 | 44.325 | 43.6904 | 1235261 |
| 1735860600 | 44.05 | 0.04 | 0.09 | 44.44 | 44.74 | 43.85 | 1370154 |
| 1735687800 | 44.01 | 0.17 | 0.39 | 44.1 | 44.5 | 43.9 | 2150908 |
| 1735601400 | 43.84 | -0.18 | -0.41 | 43.71 | 44.08 | 43.2785 | 2124591 |
| 1735342200 | 44.02 | -0.65 | -1.46 | 44.33 | 44.6 | 43.685 | 1184039 |
| 1735255800 | 44.67 | 0.17 | 0.38 | 44.41 | 44.73 | 44.08 | 1323488 |
| 1735077840 | 44.5 | 0.16 | 0.36 | 44.35 | 44.514 | 44.0121 | 1094339 |
| 1734996600 | 44.34 | -0.01 | -0.02 | 44.26 | 44.42 | 43.88 | 1991913 |
| 1734737400 | 44.35 | -0.1 | -0.22 | 44.08 | 45.025 | 44.08 | 2036894 |
| 1734651000 | 44.45 | 0.02 | 0.05 | 44.915 | 45.13 | 44.1801 | 2326755 |
| 1734564600 | 44.43 | -1.51 | -3.29 | 46.19 | 46.45 | 44.03 | 1691407 |
| 1734478200 | 45.94 | -0.59 | -1.27 | 46.28 | 46.373 | 45.7299 | 1351456 |
| 1734391800 | 46.53 | -0.18 | -0.39 | 46.59 | 46.8099 | 46.32 | 1643643 |
| 1734132600 | 46.71 | -0.16 | -0.34 | 46.92 | 46.94 | 46.3799 | 836761 |
| 1734046200 | 46.87 | -0.44 | -0.93 | 47.18 | 47.23 | 46.76 | 999175 |
| 1733959800 | 47.31 | 0.26 | 0.55 | 47.44 | 47.62 | 46.94 | 1400064 |
| 1733873400 | 47.05 | 0.13 | 0.28 | 46.88 | 47.44 | 46.46 | 1546205 |
| 1733787000 | 46.92 | 0.22 | 0.47 | 47.05 | 47.6394 | 46.89 | 1204177 |
| 1733527800 | 46.7 | -0.38 | -0.81 | 47.39 | 47.39 | 46.5298 | 1164524 |
| 1733441400 | 47.08 | -0.68 | -1.42 | 47.62 | 47.64 | 47.03 | 1123795 |
| 1733355000 | 47.76 | -0.04 | -0.08 | 47.79 | 48.0702 | 47.5 | 1026923 |
| 1733268600 | 47.8 | -0.51 | -1.06 | 48.3 | 48.43 | 47.66 | 1466395 |
| 1733182200 | 48.31 | 0.5 | 1.05 | 47.77 | 48.42 | 47.55 | 1158646 |
| 1732917840 | 47.81 | 0.07 | 0.15 | 48.09 | 48.31 | 47.6351 | 441196 |
| 1732750200 | 47.74 | -0.18 | -0.38 | 48.19 | 48.53 | 47.72 | 1998491 |
| 1732663800 | 47.92 | -0.61 | -1.26 | 48.29 | 48.29 | 47.62 | 1168194 |
| 1732577400 | 48.53 | 0.74 | 1.55 | 48.3 | 49.18 | 48.29 | 1351004 |
