Global X US Preferred ETF (PFFD)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -0.40733197556 | 19.64 | 19.9799 | 19.545 | 713706 | 19.8131745 | SP |
4 | -0.77 | -3.78750614855 | 20.33 | 20.34 | 19.305 | 743525 | 19.75803157 | SP |
12 | -1.36 | -6.50095602294 | 20.92 | 20.98 | 19.305 | 711794 | 20.21915805 | SP |
26 | -0.19 | -0.962025316456 | 19.75 | 21.08 | 19.23 | 635964 | 20.24681277 | SP |
52 | 0.12 | 0.617283950617 | 19.44 | 21.08 | 19.06 | 668971 | 20.0124434 | SP |
156 | -5.82 | -22.9314420804 | 25.38 | 25.52 | 17.37 | 817253 | 20.53073248 | SP |
260 | -5.71 | -22.5959635932 | 25.27 | 26.22 | 16.21 | 701553 | 21.94955554 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1736379000 | 19.56 | -0.09 | -0.46 | 19.55 | 19.62 | 19.51 | 643899 |
1736292600 | 19.65 | -0.27 | -1.36 | 19.92 | 19.95 | 19.6 | 834165 |
1736206200 | 19.92 | -0.04 | -0.20 | 19.97 | 19.97 | 19.84 | 722630 |
1735947000 | 19.96 | 0.18 | 0.91 | 19.86 | 19.9799 | 19.8 | 566559 |
1735860600 | 19.78 | 0.27 | 1.38 | 19.64 | 19.79 | 19.63 | 731470 |
1735687800 | 19.51 | 0.04 | 0.21 | 19.49 | 19.59 | 19.46 | 919495 |
1735601400 | 19.47 | -0.02 | -0.08 | 19.35 | 19.5 | 19.305 | 1168447 |
1735342200 | 19.485 | -0.12 | -0.59 | 19.55 | 19.6 | 19.47 | 795593 |
1735255800 | 19.6 | -0.05 | -0.25 | 19.53 | 19.62 | 19.51 | 765982 |
1735077840 | 19.65 | -0.04 | -0.20 | 19.64 | 19.66 | 19.535 | 415669 |
1734996600 | 19.69 | -0.07 | -0.35 | 19.78 | 19.84 | 19.66 | 600082 |
1734737400 | 19.76 | 0.11 | 0.56 | 19.65 | 19.79 | 19.64 | 665815 |
1734651000 | 19.65 | -0.1 | -0.51 | 19.64 | 19.73 | 19.56 | 1252752 |
1734564600 | 19.75 | -0.25 | -1.25 | 19.97 | 20.03 | 19.75 | 860233 |
1734478200 | 20 | 0.03 | 0.15 | 19.92 | 20.01 | 19.91 | 516203 |
1734391800 | 19.97 | -0.02 | -0.10 | 19.98 | 20.0525 | 19.94 | 536648 |
1734132600 | 19.99 | -0.1 | -0.50 | 20.06 | 20.11 | 19.96 | 567409 |
1734046200 | 20.09 | -0.17 | -0.84 | 20.19 | 20.215 | 20.09 | 783430 |
1733959800 | 20.26 | 0.06 | 0.30 | 20.33 | 20.34 | 20.22 | 680868 |
1733873400 | 20.2 | 0.01 | 0.05 | 20.15 | 20.25 | 20.1401 | 525817 |
1733787000 | 20.19 | -0.08 | -0.39 | 20.22 | 20.31 | 20.18 | 556478 |
1733527800 | 20.27 | -0.04 | -0.20 | 20.28 | 20.3698 | 20.26 | 517747 |
1733441400 | 20.31 | 0.04 | 0.20 | 20.25 | 20.33 | 20.24 | 516707 |
1733355000 | 20.27 | -0.09 | -0.44 | 20.3 | 20.3 | 20.2101 | 790521 |
1733268600 | 20.36 | -0.04 | -0.20 | 20.39 | 20.44 | 20.32 | 513847 |
1733182200 | 20.4 | -0.12 | -0.58 | 20.52 | 20.53 | 20.38 | 674108 |
1732917840 | 20.52 | 0.13 | 0.64 | 20.43 | 20.52 | 20.4 | 247944 |
1732750200 | 20.39 | 0.05 | 0.25 | 20.41 | 20.42 | 20.3 | 861470 |
1732663800 | 20.34 | -0.12 | -0.59 | 20.42 | 20.435 | 20.265 | 563467 |
1732577400 | 20.46 | 0.11 | 0.54 | 20.46 | 20.57 | 20.42 | 660771 |
1732318200 | 20.35 | 0.05 | 0.25 | 20.37 | 20.39 | 20.305 | 707433 |
1732231800 | 20.3 | 0.18 | 0.89 | 20.2 | 20.34 | 20.1999 | 708525 |
1732145400 | 20.12 | -0.15 | -0.74 | 20.25 | 20.27 | 20.1 | 2200830 |
1732059000 | 20.27 | -0.04 | -0.20 | 20.37 | 20.37 | 20.21 | 597469 |
1731972600 | 20.31 | -0.02 | -0.10 | 20.22 | 20.39 | 20.22 | 606369 |
1731713400 | 20.33 | -0.01 | -0.05 | 20.32 | 20.3363 | 20.2642 | 446063 |
1731627000 | 20.34 | -0.07 | -0.34 | 20.52 | 20.52 | 20.325 | 1006006 |
1731540600 | 20.41 | 0.01 | 0.05 | 20.55 | 20.55 | 20.3801 | 646326 |
1731454200 | 20.4 | -0.2 | -0.97 | 20.58 | 20.6101 | 20.395 | 811280 |
1731367800 | 20.6 | -0.16 | -0.77 | 20.74 | 20.8 | 20.58 | 2859363 |
1731108600 | 20.76 | 0.2 | 0.97 | 20.65 | 20.77 | 20.625 | 530373 |
1731022200 | 20.56 | 0.11 | 0.54 | 20.47 | 20.6 | 20.42 | 490688 |
1730935800 | 20.45 | -0.23 | -1.11 | 20.4 | 20.5299 | 20.36 | 921038 |
1730849400 | 20.68 | 0.12 | 0.58 | 20.5 | 20.68 | 20.485 | 689287 |
1730763000 | 20.56 | 0.2 | 0.98 | 20.46 | 20.58 | 20.4399 | 662882 |
1730500200 | 20.36 | -0.1 | -0.49 | 20.58 | 20.58 | 20.34 | 655732 |
1730413800 | 20.46 | -0.04 | -0.20 | 20.42 | 20.495 | 20.405 | 905436 |
1730327400 | 20.5 | 0.01 | 0.05 | 20.57 | 20.6299 | 20.49 | 436945 |
1730241000 | 20.49 | -0.03 | -0.15 | 20.45 | 20.51 | 20.38 | 794648 |
1730154600 | 20.52 | -0.07 | -0.34 | 20.6 | 20.64 | 20.52 | 438480 |
1729895400 | 20.59 | -0.02 | -0.10 | 20.63 | 20.72 | 20.545 | 351887 |
1729809000 | 20.61 | 0.02 | 0.10 | 20.63 | 20.64 | 20.54 | 454369 |
1729722600 | 20.59 | -0.18 | -0.87 | 20.7 | 20.77 | 20.52 | 606534 |
1729636200 | 20.77 | 0.07 | 0.34 | 20.71 | 20.77 | 20.61 | 429126 |
1729549800 | 20.7 | -0.18 | -0.86 | 20.8 | 20.86 | 20.6223 | 547170 |
1729290600 | 20.88 | -0.02 | -0.10 | 20.91 | 20.95 | 20.87 | 389710 |
1729204200 | 20.9 | -0.05 | -0.24 | 20.94 | 20.94 | 20.86 | 391184 |
1729117800 | 20.95 | 0.06 | 0.29 | 20.92 | 20.98 | 20.9 | 474784 |
1729031400 | 20.89 | 0.04 | 0.19 | 20.88 | 20.99 | 20.85 | 378349 |
1728945000 | 20.85 | 0.08 | 0.39 | 20.73 | 20.85 | 20.7113 | 645984 |
1728685800 | 20.77 | 0.11 | 0.53 | 20.64 | 20.786 | 20.6 | 442269 |
1728599400 | 20.66 | -0.06 | -0.29 | 20.73 | 20.73 | 20.635 | 628503 |
1728513000 | 20.72 | 0.03 | 0.14 | 20.67 | 20.745 | 20.655 | 645136 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관