Hot Features
프리미엄
Pacer US Small Cap Cash Cows 100 (CALF)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.28 | 5.14092446449 | 44.35 | 47.2125 | 44.35 | 1467890 | 46.06587073 | SP |
| 4 | 1.48 | 3.27796234773 | 45.15 | 47.2125 | 42.22 | 1290076 | 45.08438506 | SP |
| 12 | 3.3 | 7.61597045927 | 43.33 | 49.59 | 42.19 | 1766881 | 45.12756568 | SP |
| 26 | -0.9 | -1.89354092152 | 47.53 | 49.59 | 42.19 | 1825355 | 45.80945923 | SP |
| 52 | 4.69 | 11.1826418693 | 41.94 | 49.59 | 39.0602 | 1906371 | 45.77150972 | SP |
| 156 | 5.19 | 12.5241312741 | 41.44 | 49.59 | 31.93 | 859505 | 44.09063519 | SP |
| 260 | 21.9526 | 88.9583181372 | 24.6774 | 49.59 | 14.99 | 531622 | 43.8454887 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785000 | 47.08 | 1 | 2.17 | 47.1 | 47.2 | 46.4307 | 1630845 |
| 1726698600 | 46.08 | -0.02 | -0.04 | 46.09 | 47.2125 | 45.91 | 1739194 |
| 1726612200 | 46.1 | 0.37 | 0.81 | 46.03 | 46.5389 | 45.89 | 1229301 |
| 1726525800 | 45.73 | 0.47 | 1.04 | 45.38 | 45.78 | 45.27 | 1037785 |
| 1726266600 | 45.26 | 1.35 | 3.07 | 44.35 | 45.43 | 44.35 | 1702326 |
| 1726180200 | 43.91 | 0.73 | 1.69 | 43.53 | 44.2 | 43.27 | 1137706 |
| 1726093800 | 43.18 | 0.06 | 0.14 | 42.98 | 43.235 | 42.22 | 1969681 |
| 1726007400 | 43.12 | -0.22 | -0.51 | 43.46 | 43.46 | 42.74 | 1441321 |
| 1725921000 | 43.34 | -0.53 | -1.21 | 43.91 | 43.91 | 43.315 | 1704829 |
| 1725661800 | 43.87 | -0.53 | -1.19 | 44.56 | 44.71 | 43.77 | 1349613 |
| 1725575400 | 44.4 | -0.39 | -0.87 | 44.85 | 45.01 | 44.34 | 940312 |
| 1725489000 | 44.79 | -0.12 | -0.27 | 44.73 | 45.07 | 44.46 | 1078395 |
| 1725402600 | 44.91 | -1.38 | -2.98 | 45.83 | 45.9923 | 44.74 | 1025768 |
| 1725057000 | 46.29 | 0.19 | 0.41 | 46.24 | 46.3599 | 45.835 | 835704 |
| 1724970600 | 46.1 | 0.38 | 0.83 | 45.91 | 46.5099 | 45.59 | 1052148 |
| 1724884200 | 45.72 | -0.24 | -0.52 | 45.76 | 45.9 | 45.48 | 934926 |
| 1724797800 | 45.96 | -0.26 | -0.56 | 45.95 | 46.0599 | 45.655 | 852165 |
| 1724711400 | 46.22 | 0.1 | 0.22 | 46.47 | 46.66 | 46.145 | 1001421 |
| 1724452200 | 46.12 | 1.32 | 2.95 | 45.15 | 46.36 | 45.04 | 1848004 |
| 1724365800 | 44.8 | -0.45 | -0.99 | 45.23 | 45.3701 | 44.73 | 1151213 |
| 1724279400 | 45.25 | 0.68 | 1.53 | 45.01 | 45.3989 | 44.96 | 1067779 |
| 1724193000 | 44.57 | -0.62 | -1.37 | 45.1 | 45.16 | 44.5 | 951483 |
| 1724106600 | 45.19 | 0.28 | 0.62 | 44.93 | 45.3214 | 44.87 | 954513 |
| 1723847400 | 44.91 | 0.07 | 0.16 | 44.79 | 45.2899 | 44.72 | 805486 |
| 1723761000 | 44.84 | 1.14 | 2.61 | 44.62 | 45.1099 | 44.41 | 1267619 |
| 1723674600 | 43.7 | -0.54 | -1.22 | 44.36 | 44.458 | 43.62 | 2400382 |
| 1723588200 | 44.24 | 0.8 | 1.84 | 43.78 | 44.35 | 43.5101 | 957286 |
| 1723501800 | 43.44 | -0.57 | -1.30 | 44.17 | 44.17 | 43.34 | 1459675 |
| 1723242600 | 44.01 | -0.25 | -0.56 | 44.41 | 44.41 | 43.89 | 1727059 |
| 1723156200 | 44.26 | 0.8 | 1.84 | 43.96 | 44.3099 | 43.79 | 1478883 |
| 1723069800 | 43.46 | -0.67 | -1.52 | 44.84 | 44.84 | 43.35 | 2160482 |
| 1722983400 | 44.13 | 0.32 | 0.73 | 43.99 | 44.64 | 43.56 | 2765707 |
| 1722897000 | 43.81 | -1.52 | -3.35 | 43.01 | 44.27 | 42.6 | 3733431 |
| 1722637800 | 45.33 | -1.75 | -3.72 | 45.63 | 45.77 | 44.92 | 3146553 |
| 1722551400 | 47.08 | -1.54 | -3.17 | 48.71 | 48.93 | 46.67 | 2250770 |
| 1722465000 | 48.62 | 0.48 | 1.00 | 48.48 | 49.59 | 48.0305 | 2256809 |
| 1722378600 | 48.14 | 0.45 | 0.94 | 47.91 | 48.325 | 47.69 | 1678846 |
| 1722292200 | 47.69 | -0.17 | -0.36 | 47.93 | 48.05 | 47.3381 | 1766995 |
| 1722033000 | 47.86 | 1.2 | 2.57 | 47.38 | 47.98 | 47.2101 | 2360889 |
| 1721946600 | 46.66 | 0.87 | 1.90 | 45.94 | 47.209 | 45.805 | 2225592 |
| 1721860200 | 45.79 | -0.67 | -1.44 | 46.21 | 46.89 | 45.74 | 1801804 |
| 1721773800 | 46.46 | 0.43 | 0.94 | 45.85 | 46.68 | 45.63 | 1795533 |
| 1721687400 | 46.0266 | 0.56 | 1.22 | 45.7 | 46.07 | 45.03 | 1821849 |
| 1721428200 | 45.47 | -0.46 | -1.00 | 45.88 | 45.88 | 45.21 | 1430978 |
| 1721341800 | 45.93 | -0.69 | -1.48 | 46.53 | 47.3207 | 45.725 | 2291175 |
| 1721255400 | 46.62 | -0.03 | -0.06 | 46.25 | 47.28 | 46.25 | 2441936 |
| 1721169000 | 46.65 | 1.75 | 3.90 | 45.25 | 46.65 | 45.17 | 8332029 |
| 1721082600 | 44.9 | 0.5 | 1.13 | 44.67 | 45.43 | 44.5498 | 1821454 |
| 1720823400 | 44.4 | 0.36 | 0.82 | 44.4 | 44.8499 | 44.34 | 2411438 |
| 1720737000 | 44.04 | 1.54 | 3.62 | 43.22 | 44.14 | 43.1396 | 2540109 |
| 1720650600 | 42.5 | 0.28 | 0.66 | 42.47 | 42.545 | 42.25 | 1616934 |
| 1720564200 | 42.22 | -0.67 | -1.56 | 42.815 | 42.88 | 42.19 | 1864618 |
| 1720477800 | 42.89 | 0.2 | 0.47 | 42.86 | 43.27 | 42.85 | 1812518 |
| 1720218600 | 42.69 | -0.63 | -1.45 | 43.24 | 43.25 | 42.6 | 1395239 |
| 1720040640 | 43.32 | 0.11 | 0.25 | 43.32 | 43.56 | 43.2 | 1192256 |
| 1719959400 | 43.21 | -0.12 | -0.28 | 43.39 | 43.425 | 43.056 | 1660500 |
| 1719873000 | 43.33 | -0.23 | -0.53 | 43.73 | 43.94 | 43.155 | 1419466 |
| 1719613800 | 43.56 | 0.44 | 1.02 | 43.33 | 43.715 | 43.19 | 1750349 |
| 1719527400 | 43.12 | -0.23 | -0.53 | 43.3 | 43.35 | 42.9 | 1764938 |
| 1719441000 | 43.35 | -0.03 | -0.07 | 43.25 | 43.47 | 43.04 | 1387329 |
| 1719354600 | 43.38 | -0.68 | -1.54 | 43.92 | 43.92 | 43.28 | 1560342 |
| 1719268200 | 44.06 | 0.07 | 0.16 | 43.99 | 44.48 | 43.88 | 1338179 |
| 1719009000 | 43.99 | 0.13 | 0.30 | 43.99 | 43.995 | 43.48 | 2027863 |
| 1718922600 | 43.86 | -0.4 | -0.90 | 44.1 | 44.4 | 43.81 | 2176899 |
