Pacer Swan Sos Conservative January ETF (PSCX)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 27.53 | 27.6037 | 27.46 | 0 | 27.5748 | SP |
4 | 0.205 | 0.750228728271 | 27.325 | 27.6037 | 27.2141 | 84 | 27.44127579 | SP |
12 | 0.8239 | 3.08506296314 | 26.7061 | 27.6037 | 26.5085 | 337 | 26.93522662 | SP |
26 | 1.5094 | 5.80078860595 | 26.0206 | 27.6037 | 25.7889 | 658 | 26.48480679 | SP |
52 | 3.4007 | 14.0936537736 | 24.1293 | 27.6037 | 24.09 | 1685 | 25.38224663 | SP |
156 | 5.2284 | 23.4440578254 | 22.3016 | 27.6037 | 20.315 | 2799 | 22.2519168 | SP |
260 | 6.86 | 33.1881954523 | 20.67 | 27.6037 | 19 | 2294 | 22.20246438 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732750200 | 27.53 | -0.07 | -0.27 | 27.6037 | 27.6037 | 27.53 | 0 |
1732663800 | 27.6037 | 0.01 | 0.05 | 27.59 | 27.6037 | 27.59 | 0 |
1732577400 | 27.59 | 0.02 | 0.06 | 27.5748 | 27.59 | 27.5748 | 0 |
1732318200 | 27.5748 | 0.11 | 0.42 | 27.51 | 27.5748 | 27.51 | 2 |
1732231800 | 27.46 | -0.07 | -0.24 | 27.5267 | 27.5267 | 27.46 | 0 |
1732145400 | 27.5267 | -0 | -0.01 | 27.53 | 27.53 | 27.5267 | 0 |
1732059000 | 27.53 | 0.01 | 0.04 | 27.52 | 27.53 | 27.52 | 0 |
1731972600 | 27.52 | 0.03 | 0.11 | 27.49 | 27.52 | 27.46 | 304 |
1731713400 | 27.49 | -0.03 | -0.11 | 27.52 | 27.52 | 27.49 | 0 |
1731627000 | 27.52 | 0 | 0.00 | 27.52 | 27.52 | 27.52 | 0 |
1731540600 | 27.52 | 0.01 | 0.04 | 27.51 | 27.52 | 27.43 | 437 |
1731454200 | 27.51 | -0.01 | -0.02 | 27.515 | 27.515 | 27.51 | 1 |
1731367800 | 27.515 | 0.01 | 0.03 | 27.5072 | 27.515 | 27.5072 | 437 |
1731108600 | 27.5072 | 0.02 | 0.06 | 27.4913 | 27.5072 | 27.4913 | 0 |
1731022200 | 27.4913 | 0.03 | 0.10 | 27.465 | 27.4913 | 27.465 | 0 |
1730935800 | 27.465 | 0.12 | 0.44 | 27.3453 | 27.465 | 27.3453 | 0 |
1730849400 | 27.3453 | 0.09 | 0.31 | 27.2595 | 27.3453 | 27.2595 | 0 |
1730763000 | 27.2595 | 0.01 | 0.05 | 27.2464 | 27.275 | 27.2464 | 500 |
1730500200 | 27.2464 | 0.03 | 0.12 | 27.2141 | 27.2464 | 27.2141 | 0 |
1730413800 | 27.2141 | -0.1 | -0.37 | 27.315 | 27.315 | 27.2141 | 0 |
1730327400 | 27.315 | -0.01 | -0.04 | 27.325 | 27.325 | 27.315 | 0 |
1730241000 | 27.325 | 0.02 | 0.06 | 27.3097 | 27.325 | 27.23 | 660 |
1730154600 | 27.3097 | 0.03 | 0.13 | 27.2756 | 27.3097 | 27.2756 | 0 |
1729895400 | 27.2756 | -0.02 | -0.06 | 27.2928 | 27.2928 | 27.2756 | 0 |
1729809000 | 27.2928 | 0.02 | 0.07 | 27.275 | 27.2928 | 27.275 | 0 |
1729722600 | 27.275 | -0.05 | -0.18 | 27.3248 | 27.3248 | 27.275 | 0 |
1729636200 | 27.3248 | 0.01 | 0.04 | 27.3143 | 27.3248 | 27.3143 | 0 |
1729549800 | 27.3143 | -0 | -0.00 | 27.3145 | 27.3145 | 27.3143 | 0 |
1729290600 | 27.3145 | 0.03 | 0.12 | 27.2809 | 27.3145 | 27.2809 | 0 |
1729204200 | 27.2809 | 0.09 | 0.33 | 27.05 | 27.37 | 27.05 | 505 |
1729117800 | 27.19 | -0.05 | -0.19 | 27.2425 | 27.2425 | 27.19 | 0 |
1729031400 | 27.2425 | -0.02 | -0.08 | 27.265 | 27.265 | 27.2425 | 0 |
1728945000 | 27.265 | 0.05 | 0.18 | 27.216 | 27.265 | 27.216 | 0 |
1728685800 | 27.216 | 0.03 | 0.13 | 27.1811 | 27.216 | 27.1811 | 0 |
1728599400 | 27.1811 | -0 | -0.00 | 27.182 | 27.182 | 27.1811 | 0 |
1728513000 | 27.182 | 0.11 | 0.41 | 27.07 | 27.182 | 27.07 | 175 |
1728426600 | 27.07 | 0.02 | 0.06 | 27.0548 | 27.07 | 27.0548 | 0 |
1728340200 | 27.0548 | -0.08 | -0.28 | 27.1307 | 27.1307 | 27.0548 | 0 |
1728081000 | 27.1307 | 0.08 | 0.30 | 27.0484 | 27.1307 | 27.0484 | 0 |
1727994600 | 27.0484 | -0.03 | -0.09 | 27.074 | 27.074 | 27.0484 | 0 |
1727908200 | 27.074 | 0.01 | 0.03 | 27.0649 | 27.074 | 27.0649 | 0 |
1727821800 | 27.0649 | -0.07 | -0.25 | 27.1334 | 27.1334 | 27.0649 | 0 |
1727735400 | 27.1334 | 0.03 | 0.11 | 27.1038 | 27.1334 | 27.1038 | 0 |
1727476200 | 27.1038 | -0.02 | -0.08 | 27.1244 | 27.1244 | 27.1038 | 0 |
1727389800 | 27.1244 | 0.02 | 0.09 | 27.1 | 27.1244 | 27.1 | 0 |
1727303400 | 27.1 | -0.02 | -0.06 | 27.1155 | 27.1155 | 27.1 | 0 |
1727217000 | 27.1155 | 0.02 | 0.07 | 27.0956 | 27.1155 | 27.0956 | 0 |
1727130600 | 27.0956 | 0.03 | 0.09 | 27.0706 | 27.0956 | 27.0706 | 0 |
1726871400 | 27.0706 | -0 | -0.00 | 27.0712 | 27.0712 | 27.0706 | 0 |
1726785000 | 27.0712 | 0.14 | 0.53 | 26.9276 | 27.0712 | 26.9276 | 780 |
1726698600 | 26.9276 | -0.01 | -0.02 | 26.9343 | 26.9343 | 26.9276 | 11 |
1726612200 | 26.9343 | 0 | 0.00 | 26.9331 | 26.955 | 26.89 | 4100 |
1726525800 | 26.9331 | 0.01 | 0.05 | 26.9206 | 26.9331 | 26.9206 | 0 |
1726266600 | 26.9206 | 0.08 | 0.28 | 26.8445 | 26.9206 | 26.8445 | 0 |
1726180200 | 26.8445 | 0.05 | 0.19 | 26.7937 | 26.8445 | 26.76 | 10190 |
1726093800 | 26.7937 | 0.1 | 0.37 | 26.6952 | 26.7937 | 26.69 | 600 |
1726007400 | 26.6952 | 0.06 | 0.22 | 26.6372 | 26.6952 | 26.63 | 700 |
1725921000 | 26.6372 | 0.13 | 0.49 | 26.5085 | 26.6372 | 26.5085 | 700 |
1725661800 | 26.5085 | -0.17 | -0.64 | 26.6803 | 26.6803 | 26.5085 | 75 |
1725575400 | 26.6803 | -0.02 | -0.06 | 26.6966 | 26.6966 | 26.6803 | 0 |
1725489000 | 26.6966 | -0.01 | -0.04 | 26.7061 | 26.7061 | 26.6966 | 41 |
1725402600 | 26.7061 | -0.21 | -0.77 | 26.9137 | 26.9137 | 26.7061 | 54 |
1725057000 | 26.9137 | 0.09 | 0.32 | 26.8283 | 26.9137 | 26.8283 | 0 |
1724970600 | 26.8283 | 0.06 | 0.22 | 26.77 | 26.8283 | 26.77 | 0 |
1724884200 | 26.77 | -0.09 | -0.33 | 26.8593 | 26.8593 | 26.77 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관