Hot Features
프리미엄
Pacer US Small Capital Cash Cows Growth Leaders ETF (CAFG)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0382555470543 | 26.14 | 26.62 | 25.79 | 7624 | 26.14431616 | SP |
| 4 | 0.51 | 1.9906323185 | 25.62 | 26.62 | 24.965 | 9001 | 25.8447055 | SP |
| 12 | -1 | -3.68595650571 | 27.13 | 27.78 | 24.965 | 8978 | 26.23408667 | SP |
| 26 | 0.7 | 2.75265434526 | 25.43 | 27.78 | 22.65 | 6592 | 25.62067854 | SP |
| 52 | 2.29 | 9.60570469799 | 23.84 | 27.78 | 22.3 | 6263 | 24.7720576 | SP |
| 156 | 6.1 | 30.4543185222 | 20.03 | 27.78 | 19.26 | 5771 | 23.82646249 | SP |
| 260 | 6.1 | 30.4543185222 | 20.03 | 27.78 | 19.26 | 5771 | 23.82646249 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 26.13 | -0.37 | -1.40 | 26.5 | 26.52 | 26.1 | 8638 |
| 1738280100 | 26.4997 | 0.24 | 0.93 | 26.59 | 26.62 | 26.4997 | 2624 |
| 1738193700 | 26.2566 | -0.03 | -0.12 | 26.335 | 26.335 | 26.14 | 2983 |
| 1738107300 | 26.2888 | 0.19 | 0.72 | 26.13 | 26.3195 | 26.13 | 1017 |
| 1738020900 | 26.1 | 0.01 | 0.03 | 25.79 | 26.31 | 25.79 | 29070 |
| 1737761700 | 26.0923 | -0.03 | -0.13 | 26.14 | 26.22 | 26.06 | 2425 |
| 1737675300 | 26.1266 | 0 | 0.00 | 26.1266 | 26.1266 | 26.1266 | 0 |
| 1737588900 | 26.1266 | -0.35 | -1.32 | 26.32 | 26.32 | 26.07 | 5897 |
| 1737502500 | 26.4756 | 0.48 | 1.86 | 26.27 | 26.4756 | 26.27 | 13059 |
| 1737156900 | 25.9925 | 0.07 | 0.28 | 26.1 | 26.1 | 25.92 | 4455 |
| 1737070500 | 25.92 | 0.05 | 0.21 | 25.82 | 25.96 | 25.73 | 8215 |
| 1736984100 | 25.8659 | 0.31 | 1.20 | 26.03 | 26.03 | 25.71 | 6411 |
| 1736897700 | 25.56 | 0.27 | 1.06 | 25.5 | 25.56 | 25.305 | 21555 |
| 1736811300 | 25.2915 | 0.13 | 0.52 | 24.965 | 25.2915 | 24.965 | 3036 |
| 1736552100 | 25.16 | -0.55 | -2.14 | 25.3 | 25.3 | 25.07 | 6999 |
| 1736379300 | 25.71 | 0.18 | 0.71 | 25.48 | 25.71 | 25.48 | 2539 |
| 1736292900 | 25.53 | -0.22 | -0.85 | 25.57 | 25.57 | 25.3699 | 4013 |
| 1736206500 | 25.75 | 0.03 | 0.12 | 25.93 | 25.93 | 25.69 | 12452 |
| 1735947300 | 25.72 | 0.16 | 0.63 | 25.67 | 25.75 | 25.6 | 17332 |
| 1735860900 | 25.56 | 0.11 | 0.43 | 25.63 | 25.73 | 25.38 | 21434 |
| 1735688100 | 25.45 | -0.04 | -0.16 | 25.64 | 25.66 | 25.405 | 10497 |
| 1735601700 | 25.49 | -0.19 | -0.74 | 25.25 | 25.57 | 25.23 | 44634 |
| 1735342500 | 25.68 | -0.27 | -1.04 | 25.6061 | 25.68 | 25.45 | 3725 |
| 1735256100 | 25.95 | 0.09 | 0.35 | 25.69 | 26 | 25.69 | 1017 |
| 1735077840 | 25.86 | 0.25 | 0.98 | 25.7 | 25.86 | 25.6299 | 4228 |
| 1734996900 | 25.61 | -0.16 | -0.62 | 25.71 | 25.71 | 25.53 | 4427 |
| 1734737700 | 25.77 | 0.12 | 0.47 | 25.74 | 25.9901 | 25.715 | 7388 |
| 1734651300 | 25.65 | 0.02 | 0.09 | 25.76 | 25.8 | 25.5836 | 31230 |
| 1734564900 | 25.6263 | -0.94 | -3.55 | 26.6391 | 26.6391 | 25.4299 | 4006 |
| 1734478500 | 26.5686 | -0.25 | -0.94 | 26.77 | 26.77 | 26.52 | 6053 |
| 1734392100 | 26.82 | -0.01 | -0.04 | 26.94 | 26.96 | 26.81 | 7920 |
| 1734132900 | 26.83 | -0.15 | -0.56 | 26.86 | 26.89 | 26.64 | 4615 |
| 1734046500 | 26.98 | -0.15 | -0.55 | 27.06 | 27.06 | 26.98 | 1365 |
| 1733960100 | 27.1287 | 0.21 | 0.78 | 27.04 | 27.31 | 27.04 | 1302 |
| 1733873700 | 26.92 | 0.13 | 0.49 | 26.76 | 26.92 | 26.76 | 1978 |
| 1733787300 | 26.79 | -0.12 | -0.45 | 27.08 | 27.15 | 26.79 | 16754 |
| 1733528100 | 26.91 | -0.11 | -0.41 | 27.13 | 27.16 | 26.87 | 8829 |
| 1733441700 | 27.02 | -0.24 | -0.88 | 27.29 | 27.29 | 27.01 | 43506 |
| 1733355300 | 27.26 | 0.03 | 0.11 | 27.38 | 27.38 | 27.235 | 16377 |
| 1733268900 | 27.23 | -0.1 | -0.37 | 27.44 | 27.44 | 27.1295 | 2323 |
| 1733182500 | 27.33 | 0.11 | 0.40 | 27.25 | 27.46 | 27.1 | 3051 |
| 1732917840 | 27.22 | -0.11 | -0.40 | 27.281 | 27.31 | 27.22 | 429 |
| 1732750500 | 27.33 | -0.1 | -0.36 | 27.32 | 27.375 | 27.3 | 4659 |
| 1732664100 | 27.43 | -0.1 | -0.36 | 27.5 | 27.5 | 27.3796 | 9107 |
| 1732577700 | 27.53 | 0.21 | 0.77 | 27.58 | 27.78 | 27.53 | 5451 |
| 1732318500 | 27.32 | 0.56 | 2.09 | 26.94 | 27.32 | 26.94 | 5962 |
| 1732232100 | 26.76 | 0.36 | 1.36 | 26.53 | 26.91 | 26.4989 | 8073 |
| 1732145700 | 26.4 | 0.22 | 0.84 | 26.07 | 26.4 | 26.01 | 3417 |
| 1732059300 | 26.18 | 0.04 | 0.15 | 25.925 | 26.22 | 25.89 | 1925 |
| 1731972900 | 26.14 | 0.03 | 0.11 | 26.23 | 26.23 | 26.1 | 23054 |
| 1731713700 | 26.11 | -0.34 | -1.29 | 26.27 | 26.27 | 26.07 | 1790 |
| 1731627300 | 26.45 | -0.63 | -2.32 | 26.6703 | 26.6703 | 26.44 | 3231 |
| 1731540900 | 27.077 | -0.18 | -0.67 | 27.45 | 27.45 | 27.077 | 2594 |
| 1731454500 | 27.26 | -0.39 | -1.40 | 27.52 | 27.65 | 27.25 | 3084 |
| 1731368100 | 27.6459 | 0.28 | 1.01 | 27.61 | 27.68 | 27.5399 | 5823 |
| 1731108900 | 27.37 | 0.18 | 0.67 | 27.34 | 27.52 | 27.34 | 3048 |
| 1731022500 | 27.1877 | -0.14 | -0.52 | 27.33 | 27.33 | 27.14 | 8346 |
| 1730936100 | 27.33 | 1.37 | 5.26 | 26.97 | 27.36 | 26.97 | 7966 |
| 1730849700 | 25.965 | 0.52 | 2.02 | 25.6 | 25.965 | 25.58 | 928 |
| 1730763300 | 25.45 | 0.08 | 0.30 | 25.46 | 25.54 | 25.29 | 1369 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
