Pacer Data and Digital Revolution ETF (TRFK)

TRFK
🏛️ 미국 →
66.46
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
2023-12-29 37.07 37.07 36.58 36.69 0.0M
2023-12-28 37.26 37.26 36.80 36.93 0.0M
2023-12-27 37.07 37.08 36.88 36.94 0.0M
2023-12-26 36.70 37.00 36.69 36.99 0.0M
2023-12-22 36.62 36.66 36.49 36.57 0.0M
2023-12-21 36.35 36.51 36.25 36.50 0.0M
2023-12-20 36.56 36.73 36.02 36.02 0.0M
2023-12-19 36.73 36.73 36.56 36.67 0.0M
2023-12-18 36.37 36.64 36.34 36.58 0.0M
2023-12-15 36.44 36.53 36.24 36.39 0.0M
2023-12-14 36.00 36.32 35.85 36.09 0.0M
2023-12-13 35.34 35.83 35.34 35.78 0.0M
2023-12-12 34.93 35.41 34.91 35.37 0.0M
2023-12-11 34.86 35.01 34.80 35.00 0.0M
2023-12-08 34.07 34.41 34.07 34.36 0.0M
2023-12-07 33.73 33.92 33.73 33.92 0.0M
2023-12-06 33.80 33.80 33.43 33.43 0.0M
2023-12-05 33.42 33.74 33.42 33.74 0.0M
2023-12-04 33.72 33.73 33.39 33.73 0.0M
2023-12-01 33.67 34.05 33.67 34.05 0.0M
2023-11-30 33.99 33.99 33.81 33.81 0.0M
2023-11-29 33.92 34.03 33.87 33.87 0.0M
2023-11-28 33.20 33.43 33.20 33.33 0.0M
2023-11-27 33.61 33.61 33.42 33.42 0.0M
2023-11-24 35.00 37.82 33.63 33.68 0.0M
2023-11-22 33.84 34.00 33.78 33.78 0.0M
2023-11-21 33.91 33.91 33.64 33.64 0.0M
2023-11-20 33.26 33.49 33.26 33.49 0.0M
2023-11-17 32.94 33.07 32.86 32.99 0.0M
2023-11-16 32.53 32.72 32.53 32.72 0.0M
2023-11-15 33.25 33.32 33.03 33.03 0.0M
2023-11-14 32.98 33.14 32.98 33.14 0.0M
2023-11-13 32.27 32.27 32.24 32.24 0.0M
2023-11-10 31.76 32.31 31.76 32.27 0.0M
2023-11-09 31.55 31.55 31.55 31.55 0.0M
2023-11-08 31.72 31.72 31.60 31.60 0.0M
2023-11-07 31.56 31.56 31.56 31.56 0.0M
2023-11-06 31.21 31.26 31.01 31.01 0.0M
2023-11-03 30.92 31.14 30.85 31.14 0.0M
2023-11-02 30.83 30.83 30.59 30.63 0.0M
2023-11-01 29.87 30.36 29.87 30.36 0.0M
2023-10-31 29.90 29.90 29.90 29.90 0.0M
2023-10-30 29.55 29.55 29.45 29.45 0.0M
2023-10-27 29.28 29.28 29.24 29.28 0.0M
2023-10-26 28.96 29.15 28.96 29.04 0.0M
2023-10-25 30.00 30.00 29.60 29.60 0.0M
2023-10-24 30.35 30.55 30.35 30.55 0.0M
2023-10-23 29.95 30.23 29.95 30.12 0.0M
2023-10-20 30.04 30.07 30.04 30.07 0.0M
2023-10-19 30.67 30.74 30.66 30.66 0.0M
2023-10-18 31.34 31.34 31.18 31.18 0.0M
2023-10-17 31.69 31.78 31.66 31.66 0.0M
2023-10-16 31.66 32.16 31.66 32.14 0.0M
2023-10-13 31.99 31.99 31.56 31.56 0.0M
2023-10-12 32.20 32.48 32.11 32.15 0.0M
2023-10-11 32.17 32.17 31.89 32.12 0.0M
2023-10-10 31.75 32.12 31.75 31.89 0.0M
2023-10-09 31.50 31.66 31.39 31.66 0.0M
2023-10-06 30.41 31.52 30.41 31.52 0.0M
2023-10-05 30.53 30.77 30.50 30.76 0.0M
2023-10-04 30.69 30.77 30.69 30.77 0.0M
2023-10-03 30.37 30.50 30.37 30.49 0.0M
2023-10-02 31.10 31.10 31.08 31.08 0.0M
2023-09-29 31.00 31.00 30.92 30.92 0.0M
2023-09-28 30.30 30.84 30.30 30.84 0.0M
2023-09-27 30.34 30.39 30.34 30.39 0.0M
2023-09-26 30.06 30.06 30.06 30.06 0.0M
2023-09-25 30.34 30.46 30.34 30.46 0.0M
2023-09-22 30.37 30.43 30.35 30.43 0.0M
2023-09-21 30.44 30.44 30.22 30.22 0.0M
2023-09-20 31.38 31.38 30.95 30.95 0.0M
2023-09-19 31.23 31.27 31.23 31.27 0.0M
2023-09-18 31.13 31.43 31.13 31.43 0.0M
2023-09-15 31.45 31.45 31.43 31.43 0.0M
2023-09-14 31.98 32.02 31.98 32.02 0.0M
2023-09-13 31.84 32.04 31.77 31.87 0.0M
2023-09-12 31.99 32.06 31.87 31.87 0.0M
2023-09-11 32.32 32.35 32.30 32.30 0.0M
2023-09-08 32.20 32.20 32.11 32.11 0.0M
2023-09-07 31.75 32.06 31.75 32.06 0.0M
2023-09-06 32.21 32.29 32.21 32.29 0.0M
2023-09-05 32.48 32.48 32.41 32.42 0.0M
2023-09-01 32.74 32.74 32.40 32.41 0.0M
2023-08-31 32.35 32.40 32.30 32.38 0.0M
2023-08-30 31.61 31.97 31.61 31.85 0.0M
2023-08-29 31.58 31.71 31.58 31.61 0.0M
2023-08-28 30.98 31.00 30.96 30.97 0.0M
2023-08-25 30.64 30.89 30.64 30.80 0.0M
2023-08-24 31.60 31.60 30.66 30.66 0.0M
2023-08-23 31.26 31.46 31.26 31.36 0.0M
2023-08-22 30.85 30.85 30.83 30.83 0.0M
2023-08-21 30.32 30.94 30.32 30.94 0.0M
2023-08-18 29.92 30.09 29.92 30.02 0.0M
2023-08-17 30.26 30.28 30.00 30.00 0.0M
2023-08-16 30.60 30.60 30.25 30.25 0.0M
2023-08-15 30.88 30.88 30.57 30.57 0.0M
2023-08-14 29.90 30.80 29.90 30.80 0.0M
2023-08-11 30.39 30.45 30.13 30.24 0.0M
2023-08-10 30.61 30.61 30.52 30.52 0.0M
2023-08-09 30.57 30.60 30.41 30.41 0.0M
2023-08-08 31.07 31.07 30.81 31.04 0.0M
2023-08-07 31.45 31.57 31.38 31.57 0.0M
2023-08-04 31.72 31.72 31.39 31.39 0.0M
2023-08-03 31.21 31.83 31.21 31.82 0.0M
2023-08-02 32.35 32.35 31.53 31.71 0.0M
2023-08-01 32.56 32.94 32.56 32.94 0.0M
2023-07-31 32.42 32.49 32.42 32.49 0.0M
2023-07-28 32.47 32.47 32.23 32.34 0.0M
2023-07-27 32.51 32.56 32.04 32.05 0.0M
2023-07-26 32.12 32.12 31.90 32.05 0.0M
2023-07-25 32.30 32.59 32.30 32.44 0.0M
2023-07-24 32.09 32.09 31.94 32.01 0.0M
2023-07-21 31.96 31.96 31.96 31.96 0.0M
2023-07-20 32.16 32.16 31.97 32.02 0.0M
2023-07-19 32.89 32.98 32.63 32.77 0.0M
2023-07-18 32.50 32.83 32.50 32.74 0.0M
2023-07-17 32.17 32.58 32.17 32.49 0.0M
2023-07-14 32.18 32.22 31.93 31.93 0.0M
2023-07-13 32.32 32.32 32.32 32.32 0.0M
2023-07-12 31.61 31.72 31.61 31.66 0.0M
2023-07-11 31.54 31.54 31.54 31.54 0.0M
2023-07-10 30.98 31.25 30.98 31.25 0.0M
2023-07-07 31.08 31.17 30.82 30.82 0.0M
2023-07-06 30.72 30.81 30.72 30.81 0.0M
2023-07-05 31.23 31.25 31.13 31.13 0.0M
2023-07-03 31.34 31.45 31.24 31.44 0.0M
2023-06-30 31.33 31.35 31.28 31.28 0.0M
2023-06-29 30.81 30.87 30.74 30.82 0.0M
2023-06-28 30.62 30.78 30.58 30.69 0.0M
2023-06-27 30.18 30.71 30.18 30.68 0.0M
2023-06-26 30.58 30.61 29.94 29.94 0.0M
2023-06-23 30.28 30.33 30.22 30.28 0.0M
2023-06-22 30.53 30.70 30.53 30.67 0.0M
2023-06-21 31.00 31.00 30.43 30.58 0.0M
2023-06-20 31.79 31.79 31.04 31.23 0.0M
2023-06-16 32.05 32.05 31.50 31.50 0.0M
2023-06-15 31.34 31.83 31.30 31.78 0.0M
2023-06-14 30.93 31.45 30.91 31.45 0.0M
2023-06-13 31.05 31.05 30.71 30.95 0.0M
2023-06-12 30.10 30.67 30.10 30.67 0.0M
2023-06-09 30.09 30.09 29.80 29.88 0.0M
2023-06-08 29.81 29.90 29.79 29.85 0.0M
2023-06-07 30.08 30.18 29.43 29.43 0.0M
2023-06-06 29.76 29.98 29.76 29.96 0.0M
2023-06-05 29.82 29.95 29.80 29.89 0.0M
2023-06-02 29.83 30.03 29.83 29.91 0.0M
2023-06-01 29.28 29.73 29.20 29.56 0.0M
2023-05-31 29.32 29.54 29.21 29.39 0.0M
2023-05-30 29.98 30.34 29.71 29.72 0.0M
2023-05-26 28.57 29.49 28.57 29.43 0.0M
2023-05-25 28.29 28.50 28.03 28.40 0.0M
2023-05-24 27.13 27.27 27.13 27.23 0.0M
2023-05-23 27.40 27.40 27.27 27.27 0.0M
2023-05-22 27.46 27.57 27.46 27.57 0.0M
2023-05-19 27.43 27.48 27.35 27.44 0.0M
2023-05-18 27.24 27.46 27.24 27.46 0.0M
2023-05-17 26.80 26.80 26.80 26.80 0.0M
2023-05-16 26.47 26.47 26.36 26.36 0.0M
2023-05-15 26.40 26.40 26.40 26.40 0.0M
2023-05-12 26.01 26.01 26.01 26.01 0.0M
2023-05-11 26.04 26.04 26.04 26.04 0.0M
2023-05-10 26.28 26.28 26.21 26.21 0.0M
2023-05-09 25.86 25.86 25.86 25.86 0.0M
2023-05-08 25.97 25.97 25.97 25.97 0.0M
2023-05-05 25.57 25.57 25.57 25.57 0.0M
2023-05-04 24.95 24.95 24.95 24.95 0.0M
2023-05-03 25.00 25.00 24.79 24.79 0.0M
2023-05-02 24.99 24.99 24.99 24.99 0.0M
2023-05-01 25.54 25.64 25.54 25.60 0.0M
2023-04-28 25.45 25.45 25.45 25.45 0.0M
2023-04-27 25.28 25.28 25.28 25.28 0.0M
2023-04-26 25.01 25.01 25.01 25.01 0.0M
2023-04-25 25.06 25.06 24.80 24.80 0.0M
2023-04-24 25.35 25.49 25.35 25.49 0.0M
2023-04-21 25.68 25.68 25.64 25.64 0.0M
2023-04-20 25.74 25.74 25.61 25.61 0.0M
2023-04-17 26.05 26.25 26.05 26.25 0.0M
2023-04-14 26.15 26.15 26.15 26.15 0.0M
2023-04-12 25.97 25.97 25.97 25.97 0.0M
2023-04-11 26.04 26.04 26.04 26.04 0.0M
2023-04-10 26.22 26.22 26.22 26.22 0.0M
2023-04-06 25.90 25.90 25.90 25.90 0.0M
2023-04-05 26.05 26.05 26.05 26.05 0.0M
2023-04-04 26.63 26.63 26.51 26.51 0.0M
2023-04-03 26.59 26.77 26.59 26.76 0.0M
2023-03-31 26.61 26.81 26.61 26.81 0.0M
2023-03-30 26.20 26.28 26.20 26.28 0.0M
2023-03-29 25.99 25.99 25.99 25.99 0.0M
2023-03-28 25.57 25.57 25.57 25.57 0.0M
2023-03-27 25.70 25.70 25.70 25.70 0.0M
2023-03-24 25.68 25.68 25.68 25.68 0.0M
2023-03-23 25.88 25.88 25.88 25.88 0.0M
2023-03-22 25.54 25.54 25.54 25.54 0.0M
2023-03-20 25.50 25.54 25.50 25.54 0.0M
2023-03-17 25.38 25.38 25.38 25.38 0.0M
2023-03-16 25.34 25.52 25.34 25.52 0.0M
2023-03-15 24.54 24.71 24.51 24.71 0.0M
2023-03-13 24.31 24.31 24.31 24.31 0.0M
2023-03-10 24.49 24.49 24.32 24.32 0.0M
2023-03-09 25.15 25.15 24.78 24.78 0.0M
2023-03-08 25.27 25.27 25.27 25.27 0.0M
2023-03-07 24.94 24.94 24.94 24.94 0.0M
2023-03-06 25.18 25.18 25.18 25.18 0.0M
2023-03-03 25.28 25.28 25.28 25.28 0.0M
2023-03-01 24.55 24.55 24.55 24.55 0.0M
2023-02-27 24.66 24.66 24.66 24.66 0.0M
2023-02-24 24.48 24.48 24.48 24.48 0.0M
2023-02-22 24.35 24.35 24.35 24.35 0.0M
2023-02-21 24.67 24.67 24.33 24.33 0.0M
2023-02-17 24.88 24.88 24.88 24.88 0.0M
2023-02-16 25.43 25.43 25.24 25.24 0.0M
2023-02-15 25.67 25.67 25.67 25.67 0.0M
2023-02-14 25.52 25.52 25.52 25.52 0.0M
2023-02-13 25.06 25.06 25.06 25.06 0.0M
2023-02-10 24.70 24.70 24.70 24.70 0.0M
2023-02-09 24.97 24.97 24.97 24.97 0.0M
2023-02-08 25.05 25.07 25.01 25.01 0.0M
2023-02-07 24.90 25.12 24.90 25.12 0.0M
2023-02-06 24.58 24.58 24.58 24.58 0.0M
2023-02-03 24.97 24.97 24.97 24.97 0.0M
2023-02-02 25.42 25.45 25.40 25.45 0.0M
2023-02-01 24.77 24.90 24.77 24.88 0.0M
2023-01-31 23.98 24.02 23.98 24.02 0.0M
2023-01-30 23.91 23.91 23.70 23.70 0.0M
2023-01-27 24.24 24.24 24.24 24.24 0.0M
2023-01-25 23.68 23.68 23.68 23.68 0.0M
2023-01-24 23.72 23.72 23.72 23.72 0.0M
2023-01-23 23.68 23.77 23.68 23.77 0.0M
2023-01-20 23.02 23.02 23.02 23.02 0.0M
2023-01-19 22.75 22.75 22.49 22.49 0.0M
2023-01-17 23.10 23.28 23.10 23.28 0.0M
2023-01-13 23.10 23.10 23.10 23.10 0.0M
2023-01-09 22.48 22.48 22.48 22.48 0.0M
2023-01-04 22.24 22.24 22.08 22.08 0.0M
2023-01-03 21.97 21.97 21.97 21.97 0.0M