Hot Features
프리미엄
PCM Fund Inc (PCM)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.748502994012 | 6.68 | 6.8 | 6.65 | 74519 | 6.74281595 | CS |
| 4 | -0.03 | -0.443786982249 | 6.76 | 6.84 | 6.5 | 76004 | 6.68881159 | CS |
| 12 | -1.321 | -16.4078996398 | 8.051 | 8.2782 | 6.5 | 63499 | 7.11099915 | CS |
| 26 | -0.89 | -11.6797900262 | 7.62 | 8.39 | 6.5 | 53024 | 7.49525568 | CS |
| 52 | -1.63 | -19.4976076555 | 8.36 | 9.15 | 6.5 | 49495 | 7.74745568 | CS |
| 156 | -4.06 | -37.6274328082 | 10.79 | 11.11 | 6.5 | 33710 | 8.38401576 | CS |
| 260 | -5.09 | -43.062605753 | 11.82 | 12.77 | 5.51 | 34444 | 9.09019792 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 6.73 | 0 | 0.00 | 6.75 | 6.76 | 6.69 | 79192 |
| 1738798800 | 6.73 | 0 | 0.00 | 6.75 | 6.7799 | 6.71 | 105984 |
| 1738712400 | 6.73 | -0.01 | -0.15 | 6.76 | 6.8 | 6.68 | 35938 |
| 1738626000 | 6.74 | -0.05 | -0.74 | 6.78 | 6.78 | 6.6601 | 88760 |
| 1738366800 | 6.79 | 0.12 | 1.80 | 6.67 | 6.79 | 6.65 | 64565 |
| 1738280400 | 6.67 | 0.07 | 1.06 | 6.63 | 6.69 | 6.6 | 39949 |
| 1738194000 | 6.6 | -0.09 | -1.35 | 6.69 | 6.7 | 6.59 | 143714 |
| 1738107600 | 6.69 | 0.01 | 0.15 | 6.68 | 6.7 | 6.66 | 34161 |
| 1738021200 | 6.68 | -0.04 | -0.60 | 6.71 | 6.72 | 6.63 | 57057 |
| 1737762000 | 6.72 | 0.02 | 0.30 | 6.69 | 6.75 | 6.63 | 54723 |
| 1737675600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737589200 | 6.7 | -0.09 | -1.33 | 6.78 | 6.84 | 6.7 | 98968 |
| 1737502800 | 6.79 | 0.04 | 0.59 | 6.75 | 6.8 | 6.73 | 71509 |
| 1737157200 | 6.75 | 0.04 | 0.60 | 6.68 | 6.75 | 6.65 | 59242 |
| 1737070800 | 6.71 | 0.04 | 0.60 | 6.65 | 6.75 | 6.65 | 55424 |
| 1736984400 | 6.67 | 0.13 | 1.99 | 6.61 | 6.75 | 6.61 | 44300 |
| 1736898000 | 6.54 | -0.06 | -0.91 | 6.5599999 | 6.650298 | 6.54 | 53737 |
| 1736811600 | 6.6 | -0.17 | -2.51 | 6.7 | 6.7 | 6.5 | 205870 |
| 1736552400 | 6.77 | -0.06 | -0.88 | 6.75 | 6.82 | 6.71 | 87018 |
| 1736379600 | 6.83 | 0.21 | 3.17 | 6.62 | 6.84 | 6.6002 | 115345 |
| 1736293200 | 6.62 | -0.03 | -0.45 | 6.63 | 6.74 | 6.51 | 140975 |
| 1736206800 | 6.65 | -0.05 | -0.75 | 6.7 | 6.77 | 6.64 | 201784 |
| 1735947600 | 6.7 | -1.07 | -13.77 | 7.23 | 7.25 | 6.65 | 481734 |
| 1735861200 | 7.77 | 0.07 | 0.91 | 7.7 | 7.8296 | 7.7 | 64581 |
| 1735688400 | 7.7 | 0.05 | 0.65 | 7.65 | 7.705 | 7.62 | 49882 |
| 1735602000 | 7.65 | 0.02 | 0.26 | 7.64 | 7.7084 | 7.63 | 28874 |
| 1735342800 | 7.63 | 0 | 0.00 | 7.64 | 7.71 | 7.6101 | 28211 |
| 1735256400 | 7.63 | -0.03 | -0.39 | 7.63 | 7.7099 | 7.62 | 31896 |
| 1735077840 | 7.66 | 0 | 0.00 | 7.66 | 7.69 | 7.6001 | 10664 |
| 1734997200 | 7.66 | -0.05 | -0.65 | 7.71 | 7.7895 | 7.62 | 59366 |
| 1734738000 | 7.71 | 0.04 | 0.52 | 7.68 | 7.79 | 7.68 | 23523 |
| 1734651600 | 7.67 | -0.24 | -3.03 | 7.74 | 7.94 | 7.66 | 84157 |
| 1734565200 | 7.91 | 0.01 | 0.13 | 8 | 8 | 7.64 | 80996 |
| 1734478800 | 7.9 | -0.08 | -1.00 | 7.98 | 8 | 7.86 | 47976 |
| 1734392400 | 7.98 | 0 | 0.00 | 7.97 | 8 | 7.93 | 41641 |
| 1734133200 | 7.98 | -0.12 | -1.48 | 8.09 | 8.09 | 7.97 | 40999 |
| 1734046800 | 8.1 | -0.05 | -0.64 | 8.15 | 8.2782 | 8.06 | 75364 |
| 1733960400 | 8.1519999 | -0.09 | -1.07 | 8.24 | 8.2481 | 8.15 | 32818 |
| 1733874000 | 8.2401 | 0.03 | 0.31 | 8.22 | 8.26 | 8.16 | 30589 |
| 1733787600 | 8.2143 | 0.01 | 0.17 | 8.2 | 8.22 | 8.1601 | 32468 |
| 1733528400 | 8.2 | 0.08 | 0.99 | 8.15 | 8.2 | 8.15 | 18590 |
| 1733442000 | 8.1199999 | -0.05 | -0.61 | 8.1 | 8.21 | 8.08 | 48294 |
| 1733355600 | 8.17 | 0.06 | 0.74 | 8.13 | 8.22 | 8.1298999 | 26073 |
| 1733269200 | 8.11 | 0.02 | 0.25 | 8.13 | 8.13 | 8.0701 | 26674 |
| 1733182800 | 8.09 | 0.07 | 0.87 | 8.03 | 8.1199999 | 8.0212 | 69494 |
| 1732917840 | 8.02 | 0 | 0.00 | 8.03 | 8.03 | 8.015 | 17428 |
| 1732750800 | 8.02 | 0.02 | 0.28 | 8 | 8.0279 | 7.9906 | 16314 |
| 1732664400 | 7.9977 | -0 | -0.03 | 7.98 | 8 | 7.97 | 32361 |
| 1732578000 | 8 | -0.02 | -0.19 | 8.02 | 8.065 | 7.996 | 38318 |
| 1732318800 | 8.015 | 0.03 | 0.31 | 7.98 | 8.0978999 | 7.98 | 41861 |
| 1732232400 | 7.99 | -0.03 | -0.37 | 8 | 8.047 | 7.99 | 30377 |
| 1732146000 | 8.02 | -0.02 | -0.26 | 8.01 | 8.05 | 8.01 | 20511 |
| 1732059600 | 8.0411 | -0.01 | -0.11 | 8.05 | 8.05 | 8.0188 | 18285 |
| 1731973200 | 8.05 | 0.05 | 0.63 | 7.98 | 8.1 | 7.98 | 47358 |
| 1731714000 | 8 | -0.05 | -0.62 | 8.05 | 8.08 | 7.97 | 31798 |
| 1731627600 | 8.05 | -0.03 | -0.37 | 8.08 | 8.11 | 8.0399999 | 24051 |
| 1731541200 | 8.08 | 0.07 | 0.93 | 8 | 8.09 | 8 | 25215 |
| 1731454800 | 8.0056 | -0.06 | -0.80 | 7.97 | 8.08 | 7.97 | 62757 |
| 1731368400 | 8.07 | -0.12 | -1.47 | 8.24 | 8.24 | 8.05 | 60201 |
| 1731109200 | 8.19 | 0.01 | 0.12 | 8.25 | 8.39 | 8.1199999 | 104184 |
| 1731022800 | 8.18 | 0.04 | 0.44 | 8.14 | 8.23 | 8.14 | 56341 |
