Hot Features
프리미엄
High Income Securities Fund (PCF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.591715976331 | 6.76 | 6.915 | 6.76 | 104572 | 6.82635055 | CS |
| 4 | -0.01 | -0.14684287812 | 6.81 | 6.915 | 6.61 | 109290 | 6.75363072 | CS |
| 12 | 0.14 | 2.1021021021 | 6.66 | 6.915 | 6.61 | 124660 | 6.74832528 | CS |
| 26 | 0.12 | 1.79640718563 | 6.68 | 7 | 6.38 | 139693 | 6.68441586 | CS |
| 52 | 0.51 | 8.10810810811 | 6.29 | 7 | 6.19 | 113797 | 6.61314325 | CS |
| 156 | -1.95 | -22.2857142857 | 8.75 | 8.9 | 5.71 | 90943 | 7.01627339 | CS |
| 260 | -1.79 | -20.8381839348 | 8.59 | 10.0864 | 4.7 | 84521 | 7.64650828 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 6.8 | 0.01 | 0.15 | 6.8 | 6.805 | 6.745 | 112851 |
| 1731627600 | 6.79 | -0.05 | -0.66 | 6.85 | 6.85 | 6.765 | 42461 |
| 1731541200 | 6.835 | 0.05 | 0.78 | 6.8 | 6.85 | 6.78 | 71675 |
| 1731454800 | 6.782 | -0.03 | -0.41 | 6.79 | 6.79 | 6.77 | 67767 |
| 1731368400 | 6.81 | -0.04 | -0.58 | 6.85 | 6.87 | 6.8 | 120882 |
| 1731109200 | 6.85 | 0.1 | 1.48 | 6.75 | 6.915 | 6.75 | 235147 |
| 1731022800 | 6.75 | 0 | 0.00 | 6.72 | 6.76 | 6.72 | 86349 |
| 1730936400 | 6.75 | 0.03 | 0.45 | 6.73 | 6.76 | 6.71 | 131863 |
| 1730850000 | 6.72 | 0.02 | 0.30 | 6.7 | 6.755 | 6.67 | 72313 |
| 1730763600 | 6.7 | 0.01 | 0.15 | 6.75 | 6.75 | 6.6906 | 57374 |
| 1730500800 | 6.69 | -0.01 | -0.15 | 6.7 | 6.76 | 6.68 | 118105 |
| 1730414400 | 6.7 | 0.01 | 0.15 | 6.66 | 6.79 | 6.65 | 126731 |
| 1730328000 | 6.69 | 0.04 | 0.60 | 6.68 | 6.71 | 6.66 | 76093 |
| 1730241600 | 6.65 | -0.01 | -0.15 | 6.67 | 6.69 | 6.65 | 141935 |
| 1730155200 | 6.66 | -0.01 | -0.15 | 6.66 | 6.67 | 6.61 | 104977 |
| 1729896000 | 6.67 | -0.03 | -0.45 | 6.7 | 6.759 | 6.66 | 122702 |
| 1729809600 | 6.7 | -0.07 | -1.03 | 6.76 | 6.7621 | 6.7 | 84397 |
| 1729723200 | 6.77 | 0 | 0.00 | 6.79 | 6.796 | 6.72 | 84448 |
| 1729636800 | 6.77 | -0.07 | -1.02 | 6.78 | 6.8 | 6.66 | 308168 |
| 1729550400 | 6.84 | 0.06 | 0.86 | 6.8 | 6.86 | 6.773 | 157405 |
| 1729291200 | 6.782 | -0.03 | -0.41 | 6.81 | 6.8499 | 6.78 | 67223 |
| 1729204800 | 6.81 | -0.06 | -0.87 | 6.83 | 6.85 | 6.79 | 133633 |
| 1729118400 | 6.87 | 0.07 | 1.03 | 6.82 | 6.89 | 6.82 | 224077 |
| 1729032000 | 6.8 | -0.01 | -0.15 | 6.81 | 6.83 | 6.79 | 74273 |
| 1728945600 | 6.81 | 0 | 0.00 | 6.81 | 6.82 | 6.8 | 70431 |
| 1728686400 | 6.81 | 0.02 | 0.29 | 6.82 | 6.82 | 6.8 | 49904 |
| 1728600000 | 6.79 | 0.01 | 0.15 | 6.82 | 6.82 | 6.77 | 64600 |
| 1728513600 | 6.78 | 0.01 | 0.15 | 6.81 | 6.81 | 6.77 | 61608 |
| 1728427200 | 6.77 | -0.02 | -0.29 | 6.74 | 6.79 | 6.74 | 87177 |
| 1728340800 | 6.79 | -0.01 | -0.15 | 6.81 | 6.82 | 6.775 | 48530 |
| 1728081600 | 6.8 | 0.02 | 0.29 | 6.76 | 6.8199 | 6.76 | 68324 |
| 1727995200 | 6.78 | -0.03 | -0.44 | 6.81 | 6.815 | 6.76 | 65278 |
| 1727908800 | 6.81 | -0.01 | -0.15 | 6.83 | 6.83 | 6.785 | 50865 |
| 1727822400 | 6.82 | -0.01 | -0.15 | 6.83 | 6.84 | 6.7629 | 179144 |
| 1727736000 | 6.83 | 0.07 | 1.04 | 6.77 | 6.83 | 6.61 | 654926 |
| 1727476800 | 6.76 | 0.03 | 0.45 | 6.76 | 6.76 | 6.74 | 177266 |
| 1727390400 | 6.73 | 0 | 0.00 | 6.73 | 6.75 | 6.7103 | 160866 |
| 1727304000 | 6.73 | 0.03 | 0.45 | 6.69 | 6.76 | 6.69 | 291233 |
| 1727217600 | 6.7 | -0.01 | -0.15 | 6.7 | 6.73 | 6.675 | 142655 |
| 1727131200 | 6.71 | -0.02 | -0.30 | 6.7 | 6.729309 | 6.66 | 141271 |
| 1726872000 | 6.73 | 0.05 | 0.75 | 6.72 | 6.73 | 6.68 | 111227 |
| 1726785600 | 6.68 | 0.02 | 0.30 | 6.67 | 6.6999 | 6.66 | 117715 |
| 1726699200 | 6.66 | -0.08 | -1.19 | 6.7 | 6.72 | 6.6557 | 69252 |
| 1726612800 | 6.74 | -0.01 | -0.15 | 6.75 | 6.7899 | 6.72 | 133948 |
| 1726526400 | 6.75 | 0 | 0.07 | 6.77 | 6.82 | 6.73 | 82804 |
| 1726267200 | 6.745 | 0.03 | 0.37 | 6.7 | 6.75 | 6.7 | 74385 |
| 1726180800 | 6.72 | -0.07 | -1.03 | 6.82 | 6.82 | 6.67 | 135961 |
| 1726094400 | 6.79 | 0.05 | 0.74 | 6.74 | 6.79 | 6.7 | 115398 |
| 1726008000 | 6.74 | 0.03 | 0.45 | 6.72 | 6.77 | 6.7 | 192919 |
| 1725921600 | 6.71 | 0.04 | 0.60 | 6.72 | 6.72 | 6.66 | 130319 |
| 1725662400 | 6.67 | -0.07 | -1.04 | 6.76 | 6.76 | 6.64 | 165431 |
| 1725576000 | 6.74 | 0.01 | 0.15 | 6.72 | 6.75 | 6.7101 | 149279 |
| 1725489600 | 6.73 | 0.05 | 0.75 | 6.7 | 6.73 | 6.68 | 82795 |
| 1725403200 | 6.68 | 0.01 | 0.15 | 6.7 | 6.7 | 6.64 | 84782 |
| 1725057600 | 6.67 | 0 | 0.00 | 6.71 | 6.71 | 6.64 | 110360 |
| 1724971200 | 6.67 | 0.04 | 0.53 | 6.67 | 6.67 | 6.6333 | 163037 |
| 1724884800 | 6.635 | -0.02 | -0.23 | 6.65 | 6.68 | 6.61 | 133467 |
| 1724798400 | 6.65 | -0.02 | -0.30 | 6.67 | 6.6863 | 6.6301 | 126079 |
| 1724712000 | 6.67 | -0.01 | -0.15 | 6.7 | 6.71 | 6.65 | 253934 |
| 1724452800 | 6.68 | 0.05 | 0.75 | 6.66 | 6.7 | 6.65 | 106848 |
| 1724366400 | 6.63 | -0.03 | -0.45 | 6.63 | 6.66 | 6.63 | 126791 |
| 1724280000 | 6.66 | -0.02 | -0.30 | 6.65 | 6.69 | 6.63 | 172210 |
| 1724193600 | 6.68 | -0.01 | -0.15 | 6.71 | 6.71 | 6.66 | 231610 |
| 1724107200 | 6.69 | 0.02 | 0.30 | 6.67 | 6.71 | 6.67 | 216592 |
