Hot Features
프리미엄
Polen Capital International Growth ETF (PCIG)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.14592274678 | 9.32 | 9.505 | 9.175 | 3371 | 9.27801349 | SP |
| 4 | -0.02 | -0.20964360587 | 9.54 | 9.57 | 9.175 | 4504 | 9.39305582 | SP |
| 12 | -0.47 | -4.7047047047 | 9.99 | 10.11 | 9.175 | 5402 | 9.6889337 | SP |
| 26 | -0.09 | -0.936524453694 | 9.61 | 10.11 | 9.12 | 5410 | 9.65568056 | SP |
| 52 | -0.49 | -4.8951048951 | 10.01 | 10.27 | 9.12 | 20295 | 9.85424075 | SP |
| 156 | -0.49 | -4.8951048951 | 10.01 | 10.27 | 9.12 | 20295 | 9.85424075 | SP |
| 260 | -0.49 | -4.8951048951 | 10.01 | 10.27 | 9.12 | 20295 | 9.85424075 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 9.52 | 0.06 | 0.63 | 9.485 | 9.52 | 9.485 | 2061 |
| 1732231800 | 9.4602 | 0.07 | 0.69 | 9.39 | 9.4602 | 9.355 | 1365 |
| 1732145400 | 9.395 | 0.15 | 1.62 | 9.3 | 9.395 | 9.3 | 2301 |
| 1732059000 | 9.2451 | 0 | 0.02 | 9.2 | 9.26 | 9.175 | 6164 |
| 1731972600 | 9.2428 | 0.03 | 0.30 | 9.23 | 9.25 | 9.2106999 | 4595 |
| 1731713400 | 9.215 | -0.14 | -1.44 | 9.32 | 9.32 | 9.21 | 2431 |
| 1731627000 | 9.35 | -0.08 | -0.80 | 9.3705 | 9.4093 | 9.33 | 5554 |
| 1731540600 | 9.425 | -0.08 | -0.80 | 9.45 | 9.45 | 9.4 | 8296 |
| 1731454200 | 9.5009 | 0.02 | 0.16 | 9.49 | 9.5399999 | 9.4695 | 6811 |
| 1731367800 | 9.4857 | 0.07 | 0.75 | 9.46 | 9.49 | 9.46 | 1382 |
| 1731108600 | 9.4152 | -0.05 | -0.53 | 9.45 | 9.45 | 9.38 | 7452 |
| 1731022200 | 9.465 | 0.01 | 0.10 | 9.45 | 9.5 | 9.45 | 6532 |
| 1730935800 | 9.4555 | 0.01 | 0.15 | 9.365 | 9.4555 | 9.36 | 1976 |
| 1730849400 | 9.4416 | 0.13 | 1.34 | 9.4 | 9.5399999 | 9.3699999 | 1267 |
| 1730763000 | 9.3165 | -0.02 | -0.26 | 9.3699999 | 9.3699999 | 9.3165 | 3535 |
| 1730500200 | 9.3412 | 0.06 | 0.66 | 9.3707 | 9.38 | 9.3412 | 2985 |
| 1730413800 | 9.28 | -0.16 | -1.65 | 9.34 | 9.3894 | 9.28 | 8323 |
| 1730327400 | 9.4357 | -0.1 | -1.01 | 9.4164999 | 9.48 | 9.4164999 | 9855 |
| 1730241000 | 9.5317 | -0 | -0.04 | 9.52 | 9.5599 | 9.4949999 | 4721 |
| 1730154600 | 9.5353 | 0.05 | 0.52 | 9.52 | 9.57 | 9.52 | 2070 |
| 1729895400 | 9.4857 | -0.02 | -0.20 | 9.5399999 | 9.565 | 9.4857 | 2462 |
| 1729809000 | 9.505 | -0.13 | -1.35 | 9.6199999 | 9.6199999 | 9.48 | 5260 |
| 1729722600 | 9.635 | -0.07 | -0.72 | 9.68 | 9.68 | 9.6 | 15101 |
| 1729636200 | 9.705 | -0.07 | -0.67 | 9.73 | 9.73 | 9.68 | 1917 |
| 1729549800 | 9.7703 | -0.05 | -0.46 | 9.8 | 9.8 | 9.74 | 51495 |
| 1729290600 | 9.8157 | 0.04 | 0.36 | 9.81 | 9.85 | 9.78 | 4765 |
| 1729204200 | 9.7805 | 0.02 | 0.21 | 9.77 | 9.7852 | 9.7408 | 2847 |
| 1729117800 | 9.7603 | -0.03 | -0.31 | 9.76 | 9.78 | 9.723 | 5278 |
| 1729031400 | 9.791 | -0.13 | -1.35 | 9.92 | 9.95 | 9.71 | 7596 |
| 1728945000 | 9.925 | 0.03 | 0.25 | 9.8699999 | 9.925 | 9.8699999 | 2311 |
| 1728685800 | 9.9 | 0.11 | 1.12 | 9.8 | 9.9 | 9.8 | 4448 |
| 1728599400 | 9.7902 | -0.04 | -0.46 | 9.75 | 9.805 | 9.75 | 1686 |
| 1728513000 | 9.8351 | 0.05 | 0.56 | 9.73 | 9.85 | 9.73 | 6593 |
| 1728426600 | 9.7807 | 0.09 | 0.93 | 9.722 | 9.7807 | 9.722 | 947 |
| 1728340200 | 9.6907 | -0.1 | -1.02 | 9.73 | 9.73 | 9.6907 | 504 |
| 1728081000 | 9.7905 | 0.07 | 0.72 | 9.77 | 9.7998999 | 9.7381 | 3913 |
| 1727994600 | 9.7205 | -0.19 | -1.91 | 9.81 | 9.83 | 9.7205 | 6193 |
| 1727908200 | 9.91 | 0.04 | 0.40 | 9.75 | 9.91 | 9.75 | 4297 |
| 1727821800 | 9.8705 | -0.07 | -0.71 | 9.94 | 9.94 | 9.81 | 4267 |
| 1727735400 | 9.941 | -0.05 | -0.50 | 9.935 | 9.941 | 9.91 | 728 |
| 1727476200 | 9.9905 | -0.06 | -0.60 | 9.9911999 | 10.05 | 9.9905 | 717 |
| 1727389800 | 10.0505 | 0.16 | 1.60 | 9.98 | 10.08 | 9.95 | 3044 |
| 1727303400 | 9.8919 | -0.03 | -0.26 | 9.89 | 9.96 | 9.88 | 4849 |
| 1727217000 | 9.9178 | 0.02 | 0.23 | 9.88 | 9.94 | 9.8102 | 4947 |
| 1727130600 | 9.8953 | 0.02 | 0.15 | 9.9 | 9.9 | 9.895 | 752 |
| 1726871400 | 9.8802 | -0.1 | -1.00 | 9.93 | 9.93 | 9.8207 | 3110 |
| 1726785000 | 9.98 | 0.06 | 0.65 | 10.01 | 10.05 | 9.98 | 4660 |
| 1726698600 | 9.9155 | 0.05 | 0.50 | 9.86 | 10.015 | 9.8 | 15659 |
| 1726612200 | 9.8657 | -0.03 | -0.26 | 9.88 | 9.9 | 9.858 | 14920 |
| 1726525800 | 9.891 | 0.01 | 0.05 | 9.91 | 9.93 | 9.8501 | 2917 |
| 1726266600 | 9.8857 | 0.05 | 0.50 | 9.8699999 | 9.92 | 9.864 | 3455 |
| 1726180200 | 9.8364999 | 0.14 | 1.47 | 9.695 | 9.86 | 9.695 | 15694 |
| 1726093800 | 9.694 | 0.14 | 1.48 | 9.6199999 | 9.73 | 9.59 | 2983 |
| 1726007400 | 9.5521999 | -0.11 | -1.16 | 9.6 | 9.6 | 9.505 | 1517 |
| 1725921000 | 9.6643 | 0.1 | 1.04 | 9.6199999 | 9.6643 | 9.6164 | 2946 |
| 1725661800 | 9.565 | -0.17 | -1.75 | 9.72 | 9.72 | 9.565 | 2230 |
| 1725575400 | 9.7355 | -0.01 | -0.15 | 9.6957 | 9.74 | 9.69 | 3099 |
| 1725489000 | 9.7499 | -0.03 | -0.34 | 9.706 | 9.7499 | 9.706 | 1382 |
| 1725402600 | 9.7828 | -0.32 | -3.14 | 9.912 | 10.11 | 9.7828 | 4542 |
| 1725057000 | 10.1 | 0.09 | 0.94 | 9.99 | 10.1 | 9.9201 | 3519 |
| 1724970600 | 10.0056 | 0.11 | 1.11 | 9.946 | 10.04 | 9.946 | 2015 |
| 1724884200 | 9.8957 | -0.08 | -0.80 | 9.9149999 | 9.9149999 | 9.8957 | 514 |
| 1724797800 | 9.9755 | 0.09 | 0.86 | 9.9107 | 10 | 9.9107 | 8058 |
| 1724711400 | 9.89 | -0.05 | -0.50 | 9.921 | 9.921 | 9.89 | 3354 |
