Hot Features
프리미엄
Global X Variable Rate Preferred ETF (PFFV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.265 | -1.09912899212 | 24.11 | 24.11 | 23.71 | 93324 | 23.86699111 | SP |
| 4 | 0.265 | 1.12383375742 | 23.58 | 24.12 | 23.4488 | 80380 | 23.8611034 | SP |
| 12 | -0.155 | -0.645833333333 | 24 | 24.43 | 23.42 | 78302 | 23.93384039 | SP |
| 26 | 0.535 | 2.29515229515 | 23.31 | 24.48 | 23.2818 | 59505 | 23.96088397 | SP |
| 52 | 0.525 | 2.2512864494 | 23.32 | 24.48 | 22.92 | 59430 | 23.7813167 | SP |
| 156 | -2.475 | -9.40349544073 | 26.32 | 26.81 | 20.8 | 77444 | 23.64362411 | SP |
| 260 | -0.9068 | -3.66357194224 | 24.7518 | 28.52 | 20.8 | 55419 | 24.03402 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884600 | 23.845 | -0.08 | -0.31 | 23.89 | 23.905 | 23.8329 | 41288 |
| 1738798200 | 23.92 | 0.13 | 0.55 | 23.93 | 23.94 | 23.8557 | 90385 |
| 1738711800 | 23.7895 | 0.04 | 0.17 | 23.75 | 23.7933 | 23.73 | 100419 |
| 1738625400 | 23.75 | -0.2 | -0.83 | 23.77 | 23.85 | 23.71 | 77838 |
| 1738366200 | 23.9495 | -0.15 | -0.62 | 24.11 | 24.11 | 23.9491 | 157074 |
| 1738279800 | 24.1 | 0.15 | 0.61 | 23.96 | 24.1 | 23.96 | 67471 |
| 1738193400 | 23.9538 | -0.1 | -0.40 | 24.01 | 24.11 | 23.89 | 45953 |
| 1738107000 | 24.05 | -0.06 | -0.25 | 24.12 | 24.12 | 23.988 | 103664 |
| 1738020600 | 24.11 | 0.12 | 0.50 | 24.06 | 24.11 | 23.97 | 92263 |
| 1737761400 | 23.991 | 0.07 | 0.30 | 23.96 | 24 | 23.9501 | 57916 |
| 1737675000 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1737588600 | 23.92 | -0.07 | -0.29 | 23.95 | 23.99 | 23.8929 | 73486 |
| 1737502200 | 23.99 | 0.16 | 0.69 | 23.94 | 23.99 | 23.875 | 111554 |
| 1737156600 | 23.8264 | -0.01 | -0.06 | 23.89 | 23.89 | 23.801 | 23709 |
| 1737070200 | 23.84 | -0.03 | -0.10 | 23.82 | 23.9 | 23.78 | 64608 |
| 1736983800 | 23.865 | 0.25 | 1.08 | 23.71 | 23.88 | 23.67 | 59262 |
| 1736897400 | 23.61 | 0.1 | 0.43 | 23.52 | 23.61 | 23.47 | 38656 |
| 1736811000 | 23.51 | -0.04 | -0.17 | 23.57 | 23.57 | 23.4488 | 96540 |
| 1736551800 | 23.55 | -0.17 | -0.72 | 23.54 | 23.654 | 23.536 | 154227 |
| 1736379000 | 23.72 | -0.03 | -0.13 | 23.62 | 23.7589 | 23.62 | 48826 |
| 1736292600 | 23.75 | -0.14 | -0.59 | 23.91 | 23.91 | 23.7 | 85950 |
| 1736206200 | 23.89 | -0.07 | -0.29 | 23.98 | 23.98 | 23.78 | 196262 |
| 1735947000 | 23.96 | 0.13 | 0.55 | 23.93 | 23.96 | 23.83 | 20954 |
| 1735860600 | 23.83 | 0.26 | 1.10 | 23.65 | 23.85 | 23.65 | 44005 |
| 1735687800 | 23.5714 | -0.11 | -0.47 | 23.7 | 23.72 | 23.56 | 88128 |
| 1735601400 | 23.6823 | -0.05 | -0.22 | 23.48 | 23.71 | 23.42 | 124293 |
| 1735342200 | 23.7349 | -0.07 | -0.27 | 23.76 | 23.8 | 23.71 | 126609 |
| 1735255800 | 23.8 | 0.03 | 0.13 | 23.74 | 23.8 | 23.7301 | 43686 |
| 1735077840 | 23.7695 | -0.06 | -0.25 | 23.76 | 23.82 | 23.71 | 65307 |
| 1734996600 | 23.83 | -0.01 | -0.04 | 23.84 | 23.92 | 23.8001 | 69486 |
| 1734737400 | 23.84 | 0.1 | 0.42 | 23.79 | 23.8848 | 23.78 | 31903 |
| 1734651000 | 23.74 | 0.14 | 0.59 | 23.66 | 23.8 | 23.63 | 72253 |
| 1734564600 | 23.6 | -0.34 | -1.42 | 23.91 | 24 | 23.6 | 136834 |
| 1734478200 | 23.94 | -0.05 | -0.21 | 23.91 | 23.99 | 23.91 | 46635 |
| 1734391800 | 23.99 | 0.05 | 0.21 | 23.98 | 24.02 | 23.95 | 76438 |
| 1734132600 | 23.94 | -0.09 | -0.37 | 23.99 | 24.01 | 23.93 | 64467 |
| 1734046200 | 24.03 | -0.09 | -0.37 | 24 | 24.1199 | 24 | 82641 |
| 1733959800 | 24.12 | -0.01 | -0.04 | 24.17 | 24.198 | 24.0937 | 54365 |
| 1733873400 | 24.13 | 0.02 | 0.08 | 24.16 | 24.16 | 24.11 | 22553 |
| 1733787000 | 24.11 | -0.04 | -0.16 | 24.16 | 24.18 | 24.1 | 50110 |
| 1733527800 | 24.1483 | -0.09 | -0.38 | 24.24 | 24.24 | 24.14 | 256278 |
| 1733441400 | 24.24 | 0.12 | 0.50 | 24.11 | 24.25 | 24.11 | 48582 |
| 1733355000 | 24.12 | -0.16 | -0.66 | 24.06 | 24.22 | 24.02 | 58341 |
| 1733268600 | 24.28 | -0.03 | -0.12 | 24.26 | 24.3 | 24.21 | 251467 |
| 1733182200 | 24.31 | -0.11 | -0.45 | 24.43 | 24.43 | 24.25 | 70764 |
| 1732917840 | 24.42 | 0.3 | 1.24 | 24.27 | 24.42 | 24.16 | 56796 |
| 1732750200 | 24.12 | 0.02 | 0.08 | 24.02 | 24.23 | 24.02 | 114014 |
| 1732663800 | 24.1 | -0.02 | -0.08 | 24.1 | 24.15 | 23.9493 | 81749 |
| 1732577400 | 24.12 | 0.05 | 0.20 | 24.24 | 24.24 | 24.1 | 47890 |
| 1732318200 | 24.071 | 0 | 0.00 | 24.1 | 24.11 | 24.04 | 35321 |
| 1732231800 | 24.07 | 0.15 | 0.63 | 24.04 | 24.07 | 23.91 | 24175 |
| 1732145400 | 23.92 | -0.03 | -0.14 | 23.94 | 23.94 | 23.85 | 51731 |
| 1732059000 | 23.9532 | -0.06 | -0.24 | 24 | 24.01 | 23.9101 | 82296 |
| 1731972600 | 24.0099 | -0.01 | -0.04 | 23.95 | 24.07 | 23.95 | 61170 |
| 1731713400 | 24.02 | -0.01 | -0.04 | 24.02 | 24.03 | 23.96 | 34192 |
| 1731627000 | 24.03 | -0.01 | -0.04 | 24.08 | 24.11 | 24.02 | 43229 |
| 1731540600 | 24.04 | -0.02 | -0.08 | 24.15 | 24.18 | 24.04 | 34835 |
| 1731454200 | 24.0604 | -0.07 | -0.29 | 24.11 | 24.1997 | 24.0396 | 32123 |
| 1731367800 | 24.13 | -0.35 | -1.43 | 24.39 | 24.39 | 24.13 | 28771 |
| 1731108600 | 24.48 | 0.3 | 1.23 | 24.19 | 24.48 | 24.18 | 49572 |
| 1731022200 | 24.182 | 0.09 | 0.36 | 24.11 | 24.2 | 24.11 | 25355 |
