Hot Features
프리미엄
Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -2.95734101021 | 76.42 | 76.44 | 73.33 | 46344 | 74.56606969 | SP |
| 4 | -1.33 | -1.76182275798 | 75.49 | 76.72 | 73.33 | 57094 | 75.40432716 | SP |
| 12 | -2.09 | -2.74098360656 | 76.25 | 77.83 | 73.2 | 55667 | 75.24757801 | SP |
| 26 | 2.16 | 3 | 72 | 77.83 | 69.69 | 47666 | 74.44319806 | SP |
| 52 | 6.33 | 9.3321539142 | 67.83 | 77.83 | 66.14 | 48910 | 72.06905759 | SP |
| 156 | 23.62 | 46.7352592006 | 50.54 | 77.83 | 48.58 | 55833 | 64.31165226 | SP |
| 260 | 23.62 | 46.7352592006 | 50.54 | 77.83 | 48.58 | 55833 | 64.31165226 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 74.16 | 0.83 | 1.13 | 73.33 | 74.16 | 73.24 | 43057 |
| 1740699300 | 73.33 | -1.13 | -1.52 | 74.81 | 74.945 | 73.33 | 50023 |
| 1740612900 | 74.46 | -0.11 | -0.15 | 74.67 | 75.0046 | 74.35 | 29132 |
| 1740526500 | 74.57 | -0.3 | -0.40 | 74.94 | 74.94 | 74.24 | 41372 |
| 1740440100 | 74.87 | -0.68 | -0.90 | 75.59 | 75.745 | 74.87 | 65660 |
| 1740180900 | 75.55 | -0.91 | -1.19 | 76.42 | 76.44 | 75.47 | 45535 |
| 1740094500 | 76.46 | -0.16 | -0.21 | 76.59 | 76.59 | 76.1 | 43894 |
| 1740008100 | 76.62 | 0.02 | 0.02 | 76.45 | 76.72 | 76.39 | 38945 |
| 1739921700 | 76.605 | 0.06 | 0.08 | 76.48 | 76.605 | 76.35 | 38229 |
| 1739576100 | 76.54 | 0.33 | 0.43 | 76.43 | 76.54 | 76.295 | 63585 |
| 1739489700 | 76.21 | 0.42 | 0.55 | 75.96 | 76.2598 | 75.7644 | 38973 |
| 1739403300 | 75.79 | 0.19 | 0.25 | 75.28 | 75.79 | 75.2799 | 37594 |
| 1739316900 | 75.6 | -0.18 | -0.24 | 75.38 | 75.78 | 75.38 | 52039 |
| 1739230500 | 75.78 | 0.61 | 0.81 | 75.48 | 75.8078 | 75.48 | 43673 |
| 1738971300 | 75.17 | -0.67 | -0.88 | 75.74 | 75.94 | 75.17 | 36186 |
| 1738884900 | 75.84 | 0.21 | 0.28 | 75.61 | 75.84 | 75.475 | 49367 |
| 1738798500 | 75.63 | 0.25 | 0.33 | 75.16 | 75.63 | 75.02 | 51039 |
| 1738712100 | 75.38 | 0.48 | 0.64 | 74.91 | 75.38 | 74.72 | 113407 |
| 1738625700 | 74.9 | -0.36 | -0.48 | 74.39 | 75.01 | 74.282125 | 211958 |
| 1738366500 | 75.26 | 0.15 | 0.20 | 75.49 | 75.9029 | 75.08 | 34166 |
| 1738280100 | 75.11 | 0.24 | 0.32 | 75.19 | 75.35 | 74.920483 | 49599 |
| 1738193700 | 74.87 | -0.24 | -0.32 | 75.21 | 75.21 | 74.75 | 38501 |
| 1738107300 | 75.11 | 0.61 | 0.82 | 74.46 | 75.23 | 74.2501 | 48034 |
| 1738020900 | 74.5 | -1.32 | -1.74 | 74.28 | 74.7441 | 74.09 | 42485 |
| 1737761700 | 75.82 | -0.01 | -0.01 | 75.92 | 76.0767 | 75.56 | 51333 |
| 1737675300 | 75.83 | 0 | 0.00 | 75.83 | 75.83 | 75.83 | 0 |
| 1737588900 | 75.83 | 0.43 | 0.57 | 75.71 | 76.055 | 75.71 | 47081 |
| 1737502500 | 75.4 | 0.28 | 0.37 | 75.36 | 75.429 | 75.01 | 34680 |
| 1737156900 | 75.12 | 0.9 | 1.21 | 75.1 | 75.23 | 74.8445 | 43146 |
| 1737070500 | 74.22 | -0.36 | -0.48 | 74.89 | 74.89 | 74.22 | 66946 |
| 1736984100 | 74.575 | 0.87 | 1.17 | 74.26 | 74.68 | 74.23 | 76275 |
| 1736897700 | 73.71 | 0.07 | 0.10 | 73.97 | 74.015 | 73.38 | 53163 |
| 1736811300 | 73.64 | -0.24 | -0.32 | 73.26 | 73.8 | 73.2 | 37842 |
| 1736552100 | 73.88 | -0.68 | -0.91 | 74.27 | 74.27 | 73.567 | 67117 |
| 1736379300 | 74.56 | 0.14 | 0.19 | 74.38 | 74.615 | 74.16 | 52553 |
| 1736292900 | 74.42 | -0.84 | -1.12 | 75.4 | 75.4 | 74.3311 | 247970 |
| 1736206500 | 75.26 | 0.46 | 0.61 | 75.13 | 75.5099 | 75.0315 | 56704 |
| 1735947300 | 74.8 | 0.84 | 1.14 | 74.22 | 74.82 | 74.22 | 35442 |
| 1735860900 | 73.96 | -0.06 | -0.08 | 74.46 | 74.5642 | 73.71 | 87730 |
| 1735688100 | 74.02 | -0.52 | -0.70 | 74.64 | 74.6581 | 74.02 | 139561 |
| 1735601700 | 74.54 | -0.62 | -0.82 | 74.43 | 74.78 | 74.21 | 53852 |
| 1735342500 | 75.16 | -1.99 | -2.58 | 75.36 | 75.36 | 74.6701 | 86309 |
| 1735256100 | 77.15 | -0.01 | -0.01 | 77.03 | 77.2299 | 76.9369 | 34032 |
| 1735077840 | 77.16 | 0.59 | 0.77 | 76.7 | 77.16 | 76.6961 | 16959 |
| 1734996900 | 76.57 | 0.42 | 0.55 | 76.33 | 76.61 | 76.02 | 31550 |
| 1734737700 | 76.15 | 0.34 | 0.45 | 75.38 | 76.594 | 75.22 | 38266 |
| 1734651300 | 75.81 | -0.14 | -0.18 | 76.2 | 76.34 | 75.75 | 45240 |
| 1734564900 | 75.95 | -1.55 | -2.00 | 77.39 | 77.6074 | 75.9048 | 36993 |
| 1734478500 | 77.5 | -0.33 | -0.42 | 77.48 | 77.66 | 77.42 | 80629 |
| 1734392100 | 77.83 | 0.82 | 1.06 | 77.22 | 77.83 | 77.22 | 47997 |
| 1734132900 | 77.01 | 0.23 | 0.30 | 76.98 | 77.29 | 76.795 | 21530 |
| 1734046500 | 76.78 | -0.21 | -0.27 | 76.9 | 76.9193 | 76.746 | 29670 |
| 1733960100 | 76.99 | 0.87 | 1.14 | 76.43 | 77.0799 | 76.43 | 32234 |
| 1733873700 | 76.12 | -0.2 | -0.26 | 76.4 | 76.5548 | 76.0938 | 25601 |
| 1733787300 | 76.32 | -0.42 | -0.55 | 76.53 | 76.66 | 76.25 | 33740 |
| 1733528100 | 76.74 | 0.52 | 0.68 | 76.25 | 76.7478 | 76.25 | 30488 |
| 1733441700 | 76.22 | -0.26 | -0.34 | 76.44 | 76.44 | 76.1908 | 87840 |
| 1733355300 | 76.48 | 0.67 | 0.88 | 76.15 | 76.48 | 76.09 | 22825 |
| 1733268900 | 75.81 | -0.01 | -0.01 | 75.67 | 75.8199 | 75.6374 | 29629 |
| 1733182500 | 75.82 | 0.48 | 0.64 | 75.3 | 75.82 | 75.3 | 32008 |
