Global X Variable Rate Preferred ETF (PFFV)

PFFV
🏛️ 미국 →
23.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 27.78 27.83 27.72 27.74 0.0M
2021-12-30 27.70 27.76 27.64 27.74 0.0M
2021-12-29 27.74 27.79 27.62 27.68 0.1M
2021-12-28 27.71 27.75 27.63 27.65 0.1M
2021-12-27 27.78 27.78 27.61 27.61 0.1M
2021-12-23 27.74 27.78 27.57 27.75 0.0M
2021-12-22 27.55 27.70 27.35 27.57 0.0M
2021-12-21 27.59 27.59 27.43 27.48 0.2M
2021-12-20 27.54 27.54 27.31 27.31 0.3M
2021-12-17 27.56 27.57 27.40 27.40 0.0M
2021-12-16 27.45 27.51 27.40 27.51 0.0M
2021-12-15 27.29 27.35 27.22 27.35 0.1M
2021-12-14 27.29 27.36 27.26 27.27 0.0M
2021-12-13 27.43 27.43 27.30 27.37 0.0M
2021-12-10 27.59 27.59 27.27 27.35 0.0M
2021-12-09 27.57 27.57 27.33 27.33 0.0M
2021-12-08 27.45 27.45 27.37 27.38 0.0M
2021-12-07 27.54 27.56 27.39 27.46 0.1M
2021-12-06 27.43 27.43 27.22 27.33 0.0M
2021-12-03 27.40 27.40 27.21 27.28 0.0M
2021-12-02 27.52 27.52 27.36 27.45 0.0M
2021-12-01 27.55 27.55 27.27 27.35 0.0M
2021-11-30 27.61 27.61 27.25 27.35 0.1M
2021-11-29 27.56 27.56 27.39 27.45 0.0M
2021-11-26 27.53 27.53 27.29 27.36 0.0M
2021-11-24 27.56 27.56 27.45 27.53 0.0M
2021-11-23 27.54 27.54 27.40 27.45 0.0M
2021-11-22 27.70 27.70 27.48 27.48 0.0M
2021-11-19 27.73 27.73 27.55 27.61 0.0M
2021-11-18 27.72 27.72 27.53 27.62 0.0M
2021-11-17 27.68 27.68 27.56 27.62 0.0M
2021-11-16 27.74 27.74 27.62 27.63 0.1M
2021-11-15 27.80 27.80 27.65 27.69 0.1M
2021-11-12 27.91 27.91 27.74 27.76 0.0M
2021-11-11 27.90 27.90 27.77 27.79 0.0M
2021-11-10 28.22 28.22 27.90 27.92 0.0M
2021-11-09 28.18 28.19 28.12 28.13 0.0M
2021-11-08 28.32 28.32 28.16 28.18 0.0M
2021-11-05 28.17 28.25 28.10 28.16 0.1M
2021-11-04 28.00 28.19 28.00 28.17 0.0M
2021-11-03 28.18 28.18 28.05 28.10 0.0M
2021-11-02 28.20 28.24 28.18 28.20 0.0M
2021-11-01 28.18 28.24 28.06 28.22 0.0M
2021-10-29 28.11 28.18 28.00 28.18 0.0M
2021-10-28 28.13 28.13 28.05 28.07 0.1M
2021-10-27 28.09 28.09 28.00 28.06 0.1M
2021-10-26 28.00 28.07 27.97 28.03 0.0M
2021-10-25 28.02 28.02 27.99 28.00 0.0M
2021-10-22 28.17 28.17 27.91 27.96 0.1M
2021-10-21 28.10 28.10 27.95 28.02 0.0M
2021-10-20 28.02 28.02 27.88 27.99 0.0M
2021-10-19 28.09 28.09 27.90 27.93 0.0M
2021-10-18 27.80 27.96 27.80 27.95 0.2M
2021-10-15 28.13 28.13 27.91 27.92 0.1M
2021-10-14 28.10 28.10 27.98 28.05 0.2M
2021-10-13 27.98 27.98 27.83 27.90 0.0M
2021-10-12 27.80 27.83 27.73 27.81 0.0M
2021-10-11 27.74 27.74 27.65 27.70 0.0M
2021-10-08 27.77 27.77 27.51 27.68 0.0M
2021-10-07 27.87 27.87 27.57 27.67 0.0M
2021-10-06 27.60 27.73 27.52 27.68 0.0M
2021-10-05 27.90 27.90 27.60 27.65 0.0M
2021-10-04 28.00 28.00 27.81 27.81 0.0M
2021-10-01 28.03 28.17 28.03 28.08 0.0M
2021-09-30 28.28 28.28 27.93 28.12 0.0M
2021-09-29 27.95 28.10 27.93 28.10 0.0M
2021-09-28 28.09 28.09 27.72 27.79 0.0M
2021-09-27 28.02 28.10 28.02 28.03 0.0M
2021-09-24 28.22 28.22 28.05 28.08 0.0M
2021-09-23 28.34 28.34 28.10 28.14 0.0M
2021-09-22 28.25 28.32 28.14 28.32 0.0M
2021-09-21 28.13 28.13 28.05 28.13 0.0M
2021-09-20 28.20 28.40 28.07 28.12 0.0M
2021-09-17 28.43 28.43 28.22 28.26 0.0M
2021-09-16 28.15 28.27 28.09 28.27 0.0M
2021-09-15 28.09 28.11 28.08 28.11 0.0M
2021-09-14 28.11 28.19 28.10 28.10 0.0M
2021-09-13 28.19 28.21 28.10 28.16 0.0M
2021-09-10 28.22 28.24 28.12 28.21 0.0M
2021-09-09 28.19 28.20 28.17 28.20 0.0M
2021-09-08 28.17 28.17 28.09 28.10 0.0M
2021-09-07 28.39 28.39 28.12 28.12 0.0M
2021-09-03 28.25 28.29 28.20 28.24 0.0M
2021-09-02 28.38 28.41 28.32 28.39 0.0M
2021-09-01 28.33 28.35 28.25 28.25 0.0M
2021-08-31 28.24 28.27 28.21 28.25 0.0M
2021-08-30 28.23 28.35 28.23 28.28 0.0M
2021-08-27 28.10 28.26 28.10 28.26 0.0M
2021-08-26 28.36 28.36 28.12 28.12 0.0M
2021-08-25 28.25 28.25 28.21 28.24 0.0M
2021-08-24 28.17 28.26 28.17 28.26 0.0M
2021-08-23 28.17 28.23 28.16 28.17 0.0M
2021-08-20 28.25 28.25 28.16 28.19 0.0M
2021-08-19 28.14 28.14 28.05 28.13 0.1M
2021-08-18 28.20 28.20 28.09 28.14 0.0M
2021-08-17 28.25 28.27 28.17 28.20 0.0M
2021-08-16 28.36 28.36 28.23 28.27 0.0M
2021-08-13 28.23 28.29 28.21 28.27 0.0M
2021-08-12 28.23 28.23 28.17 28.18 0.0M
2021-08-11 28.12 28.15 28.08 28.12 0.0M
2021-08-10 28.37 28.37 27.91 28.02 0.0M
2021-08-09 28.36 28.36 28.22 28.22 0.0M
2021-08-06 28.42 28.52 28.32 28.33 0.0M
2021-08-05 28.34 28.36 28.28 28.34 0.0M
2021-08-04 28.42 28.42 28.26 28.29 0.0M
2021-08-03 28.40 28.42 28.39 28.40 0.0M
2021-08-02 28.48 28.48 28.38 28.41 0.0M
2021-07-30 28.27 28.34 28.22 28.34 0.0M
2021-07-29 28.12 28.21 28.12 28.19 0.0M
2021-07-28 28.10 28.10 28.05 28.10 0.0M
2021-07-27 28.15 28.15 28.01 28.09 0.0M
2021-07-26 28.31 28.31 28.16 28.17 0.0M
2021-07-23 28.13 28.22 28.13 28.17 0.0M
2021-07-22 28.17 28.17 28.12 28.12 0.0M
2021-07-21 28.18 28.20 28.14 28.16 0.0M
2021-07-20 28.13 28.22 28.09 28.15 0.0M
2021-07-19 28.20 28.20 27.98 28.01 0.0M
2021-07-16 28.24 28.24 28.15 28.15 0.0M
2021-07-15 28.21 28.23 28.18 28.18 0.0M
2021-07-14 28.20 28.25 28.16 28.21 0.0M
2021-07-13 28.44 28.44 28.22 28.22 0.0M
2021-07-12 28.35 28.36 28.33 28.35 0.0M
2021-07-09 28.34 28.39 28.33 28.34 0.0M
2021-07-08 28.38 28.42 28.31 28.34 0.0M
2021-07-07 28.45 28.45 28.30 28.37 0.0M
2021-07-06 28.24 28.44 28.24 28.35 0.0M
2021-07-02 28.40 28.46 28.40 28.44 0.0M
2021-07-01 28.42 28.42 28.37 28.38 0.0M
2021-06-30 28.29 28.41 28.28 28.41 0.0M
2021-06-29 28.30 28.33 28.25 28.28 0.0M
2021-06-28 28.34 28.34 28.17 28.26 0.0M
2021-06-25 28.30 28.36 28.28 28.29 0.0M
2021-06-24 28.42 28.42 28.31 28.31 0.0M
2021-06-23 28.45 28.45 28.34 28.36 0.0M
2021-06-22 28.30 28.33 28.28 28.32 0.0M
2021-06-21 28.28 28.28 28.26 28.27 0.0M
2021-06-18 28.49 28.49 28.15 28.29 0.0M
2021-06-17 28.25 28.31 28.15 28.15 0.0M
2021-06-16 28.39 28.39 28.18 28.18 0.0M
2021-06-15 28.51 28.51 28.15 28.19 0.0M
2021-06-14 28.20 28.20 28.15 28.20 0.0M
2021-06-11 28.26 28.26 28.12 28.16 0.0M
2021-06-10 28.16 28.19 28.10 28.12 0.0M
2021-06-09 28.10 28.13 28.07 28.07 0.0M
2021-06-08 28.10 28.10 28.03 28.03 0.0M
2021-06-07 28.19 28.19 28.05 28.05 0.0M
2021-06-04 28.04 28.06 28.00 28.06 0.0M
2021-06-03 28.24 28.24 28.00 28.03 0.0M
2021-06-02 28.06 28.16 28.06 28.15 0.0M
2021-06-01 27.92 28.11 27.92 28.05 0.0M
2021-05-28 27.94 27.98 27.93 27.98 0.0M
2021-05-27 27.87 27.89 27.84 27.84 0.0M
2021-05-26 27.80 27.83 27.80 27.81 0.0M
2021-05-25 27.88 27.92 27.83 27.83 0.0M
2021-05-24 27.92 27.95 27.80 27.88 0.0M
2021-05-21 27.90 27.90 27.80 27.83 0.0M
2021-05-20 27.69 27.80 27.68 27.80 0.0M
2021-05-19 27.82 27.82 27.64 27.64 0.0M
2021-05-18 27.69 27.70 27.67 27.67 0.0M
2021-05-17 27.65 27.69 27.60 27.64 0.0M
2021-05-14 27.60 27.61 27.48 27.61 0.0M
2021-05-13 27.56 27.56 27.42 27.46 0.0M
2021-05-12 27.46 27.47 27.31 27.39 0.0M
2021-05-11 27.65 27.72 27.50 27.56 0.0M
2021-05-10 27.73 27.89 27.73 27.75 0.0M
2021-05-07 27.76 27.88 27.76 27.84 0.0M
2021-05-06 27.72 27.72 27.52 27.67 0.0M
2021-05-05 27.80 27.80 27.65 27.65 0.0M
2021-05-04 27.85 27.91 27.85 27.88 0.0M
2021-05-03 27.76 27.87 27.76 27.85 0.0M
2021-04-30 27.84 27.86 27.80 27.80 0.0M
2021-04-29 27.84 27.97 27.80 27.83 0.0M
2021-04-28 28.01 28.01 27.82 27.89 0.0M
2021-04-27 27.96 27.96 27.84 27.84 0.0M
2021-04-26 27.96 27.96 27.86 27.94 0.0M
2021-04-23 27.83 27.90 27.78 27.78 0.0M
2021-04-22 27.75 27.81 27.75 27.79 0.0M
2021-04-21 27.69 27.85 27.69 27.78 0.0M
2021-04-20 27.78 27.78 27.69 27.69 0.0M
2021-04-19 27.91 27.91 27.75 27.79 0.0M
2021-04-16 27.82 27.84 27.81 27.84 0.0M
2021-04-15 27.81 27.81 27.78 27.79 0.0M
2021-04-14 27.76 27.77 27.73 27.74 0.0M
2021-04-13 27.77 27.79 27.71 27.74 0.0M
2021-04-12 27.83 27.84 27.73 27.73 0.0M
2021-04-09 27.80 27.82 27.72 27.74 0.0M
2021-04-08 27.71 27.78 27.70 27.75 0.0M
2021-04-07 27.89 27.89 27.77 27.77 0.0M
2021-04-06 27.81 27.86 27.72 27.78 0.0M
2021-04-05 27.72 27.74 27.63 27.69 0.0M
2021-04-01 27.82 27.82 27.76 27.79 0.0M
2021-03-31 27.55 27.72 27.55 27.69 0.0M
2021-03-30 27.52 27.60 27.52 27.60 0.0M
2021-03-29 27.55 27.55 27.50 27.52 0.0M
2021-03-26 27.60 27.66 27.58 27.66 0.0M
2021-03-25 27.65 27.66 27.58 27.59 0.0M
2021-03-24 27.59 27.69 27.59 27.66 0.0M
2021-03-23 27.50 27.52 27.48 27.49 0.0M
2021-03-22 27.45 27.45 27.45 27.45 0.0M
2021-03-19 27.20 27.39 27.20 27.37 0.0M
2021-03-18 27.52 27.52 27.22 27.25 0.0M
2021-03-17 27.60 27.68 27.53 27.59 0.0M
2021-03-16 27.60 27.71 27.57 27.65 0.0M
2021-03-15 27.48 27.59 27.47 27.48 0.0M
2021-03-12 27.34 27.38 27.34 27.38 0.0M
2021-03-11 27.50 27.50 27.41 27.43 0.0M
2021-03-10 27.29 27.34 27.19 27.28 0.0M
2021-03-09 27.16 27.31 27.16 27.27 0.0M
2021-03-08 27.31 27.31 27.11 27.14 0.0M
2021-03-05 26.80 27.10 26.80 27.10 0.0M
2021-03-04 27.00 27.00 26.84 26.84 0.0M
2021-03-03 26.80 27.01 26.79 26.98 0.0M
2021-03-02 26.93 27.00 26.78 26.99 0.0M
2021-03-01 27.04 27.04 26.79 26.85 0.0M
2021-02-26 26.66 26.82 26.57 26.82 0.0M
2021-02-25 26.73 26.74 26.51 26.64 0.0M
2021-02-24 26.76 26.88 26.76 26.84 0.0M
2021-02-23 26.80 26.85 26.78 26.85 0.0M
2021-02-22 26.83 26.92 26.78 26.78 0.0M
2021-02-19 26.96 26.98 26.89 26.89 0.0M
2021-02-18 26.85 26.92 26.84 26.92 0.0M
2021-02-17 27.02 27.05 26.97 26.97 0.0M
2021-02-16 27.01 27.02 27.00 27.00 0.0M
2021-02-12 27.07 27.07 26.98 27.05 0.0M
2021-02-11 27.25 27.27 27.13 27.13 0.0M
2021-02-10 27.28 27.29 27.18 27.22 0.0M
2021-02-09 27.28 27.35 27.24 27.24 0.0M
2021-02-08 27.22 27.25 27.13 27.18 0.0M
2021-02-05 27.32 27.32 27.16 27.16 0.0M
2021-02-04 27.10 27.27 27.10 27.11 0.0M
2021-02-03 27.16 27.25 27.05 27.05 0.0M
2021-02-02 27.45 27.45 27.24 27.25 0.0M
2021-02-01 27.15 27.37 27.15 27.21 0.0M
2021-01-29 27.25 27.25 27.17 27.17 0.0M
2021-01-28 27.23 27.24 27.10 27.24 0.0M
2021-01-27 27.50 27.50 27.04 27.04 0.0M
2021-01-26 27.54 27.54 27.36 27.36 0.0M
2021-01-25 27.59 27.59 27.40 27.40 0.0M
2021-01-22 27.45 27.52 27.45 27.52 0.0M
2021-01-21 27.55 27.55 27.45 27.45 0.0M
2021-01-20 27.46 27.57 27.46 27.53 0.0M
2021-01-19 27.53 27.53 27.35 27.42 0.0M
2021-01-15 27.32 27.44 27.30 27.30 0.0M
2021-01-14 27.27 27.37 27.15 27.31 0.0M
2021-01-13 26.62 27.27 26.62 27.24 0.0M
2021-01-12 26.68 26.72 26.68 26.72 0.0M
2021-01-11 27.00 27.00 26.90 26.90 0.0M
2021-01-08 27.07 27.12 27.01 27.06 0.0M
2021-01-07 27.04 27.05 26.82 27.04 0.0M
2021-01-06 27.43 27.43 27.00 27.00 0.0M
2021-01-05 27.40 27.43 27.33 27.43 0.0M
2021-01-04 27.60 27.60 27.25 27.29 0.0M