Pcm Fund (PCM)

PCM
🏛️ 미국 →
6.71
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.68 10.83 10.68 10.72 0.0M
2021-12-30 10.68 10.85 10.61 10.66 0.0M
2021-12-29 10.63 10.72 10.61 10.62 0.0M
2021-12-28 10.74 10.84 10.54 10.61 0.0M
2021-12-27 10.67 10.69 10.55 10.67 0.0M
2021-12-23 10.55 10.67 10.54 10.65 0.1M
2021-12-22 10.57 10.74 10.52 10.63 0.0M
2021-12-21 10.51 10.62 10.47 10.58 0.0M
2021-12-20 10.83 10.83 10.37 10.51 0.1M
2021-12-17 10.80 10.91 10.65 10.76 0.0M
2021-12-16 10.68 10.98 10.46 10.80 0.0M
2021-12-15 10.66 10.76 10.60 10.61 0.0M
2021-12-14 10.77 10.92 10.59 10.60 0.1M
2021-12-13 10.99 11.07 10.75 10.87 0.0M
2021-12-10 11.15 11.31 11.03 11.09 0.0M
2021-12-09 11.30 11.35 11.30 11.30 0.0M
2021-12-08 11.38 11.38 11.24 11.29 0.0M
2021-12-07 11.26 11.52 11.12 11.40 0.0M
2021-12-06 11.11 11.21 11.03 11.12 0.0M
2021-12-03 11.14 11.24 11.03 11.03 0.0M
2021-12-02 11.27 11.30 11.09 11.12 0.0M
2021-12-01 11.34 11.35 11.14 11.14 0.0M
2021-11-30 11.23 11.36 11.17 11.18 0.0M
2021-11-29 11.22 11.33 11.16 11.17 0.0M
2021-11-26 11.20 11.33 11.03 11.18 0.0M
2021-11-24 11.28 11.35 11.15 11.18 0.0M
2021-11-23 11.21 11.35 11.20 11.20 0.0M
2021-11-22 11.32 11.43 11.21 11.21 0.0M
2021-11-19 11.43 11.47 11.36 11.40 0.0M
2021-11-18 11.46 11.48 11.37 11.42 0.0M
2021-11-17 11.49 11.53 11.40 11.42 0.0M
2021-11-16 11.50 11.51 11.42 11.49 0.0M
2021-11-15 11.44 11.53 11.41 11.51 0.0M
2021-11-12 11.38 11.53 11.35 11.36 0.0M
2021-11-11 11.36 11.53 11.36 11.42 0.0M
2021-11-10 11.35 11.50 11.34 11.40 0.0M
2021-11-09 11.53 11.53 11.49 11.52 0.0M
2021-11-08 11.54 11.55 11.47 11.52 0.0M
2021-11-05 11.50 11.55 11.41 11.43 0.0M
2021-11-04 11.42 11.54 11.29 11.40 0.0M
2021-11-03 11.36 11.50 11.36 11.44 0.0M
2021-11-02 11.18 11.39 11.15 11.36 0.0M
2021-11-01 11.26 11.30 11.12 11.13 0.0M
2021-10-29 11.10 11.21 11.10 11.12 0.0M
2021-10-28 11.08 11.17 11.08 11.10 0.0M
2021-10-27 11.08 11.15 11.07 11.11 0.0M
2021-10-26 11.04 11.15 11.00 11.03 0.0M
2021-10-25 11.11 11.17 11.05 11.09 0.0M
2021-10-22 11.13 11.17 11.10 11.10 0.0M
2021-10-21 11.07 11.17 11.07 11.09 0.0M
2021-10-20 11.01 11.15 11.01 11.06 0.0M
2021-10-19 11.06 11.17 11.01 11.05 0.0M
2021-10-18 11.28 11.28 11.03 11.06 0.0M
2021-10-15 11.26 11.37 11.23 11.23 0.0M
2021-10-14 11.35 11.38 11.26 11.29 0.0M
2021-10-13 11.23 11.37 11.22 11.29 0.0M
2021-10-12 11.44 11.44 11.23 11.23 0.0M
2021-10-11 11.48 11.78 11.25 11.32 0.0M
2021-10-08 11.40 11.63 11.40 11.50 0.0M
2021-10-07 11.30 11.60 11.30 11.46 0.0M
2021-10-06 11.20 11.34 11.20 11.31 0.0M
2021-10-05 11.28 11.39 11.22 11.24 0.0M
2021-10-04 11.42 11.42 11.22 11.23 0.1M
2021-10-01 11.45 11.49 11.40 11.42 0.0M
2021-09-30 11.36 11.65 11.35 11.35 0.0M
2021-09-29 11.35 11.48 11.35 11.35 0.0M
2021-09-28 11.42 11.63 11.20 11.34 0.0M
2021-09-27 11.58 11.71 11.39 11.43 0.0M
2021-09-24 11.42 11.49 11.42 11.43 0.0M
2021-09-23 11.51 11.51 11.40 11.43 0.0M
2021-09-22 11.33 11.49 11.31 11.42 0.0M
2021-09-21 11.37 11.51 11.27 11.33 0.0M
2021-09-20 11.32 11.48 11.31 11.31 0.0M
2021-09-17 11.56 11.57 11.49 11.51 0.0M
2021-09-16 11.54 11.63 11.45 11.63 0.0M
2021-09-15 11.31 11.67 11.28 11.50 0.0M
2021-09-14 11.33 11.45 11.29 11.30 0.0M
2021-09-13 11.45 11.45 11.31 11.31 0.0M
2021-09-10 11.45 11.52 11.43 11.43 0.0M
2021-09-09 11.62 11.68 11.52 11.57 0.0M
2021-09-08 11.25 11.60 11.25 11.57 0.1M
2021-09-07 11.35 11.39 11.14 11.22 0.1M
2021-09-03 11.63 11.65 11.21 11.43 0.1M
2021-09-02 11.75 11.75 11.57 11.60 0.1M
2021-09-01 11.79 11.79 11.65 11.70 0.0M
2021-08-31 11.64 11.74 11.64 11.72 0.0M
2021-08-30 11.76 11.80 11.65 11.67 0.1M
2021-08-27 11.77 11.82 11.64 11.74 0.0M
2021-08-26 11.86 11.86 11.68 11.68 0.0M
2021-08-25 11.95 11.95 11.84 11.86 0.0M
2021-08-24 11.89 11.92 11.80 11.88 0.0M
2021-08-23 12.00 12.20 11.85 11.89 0.0M
2021-08-20 11.84 12.01 11.74 11.92 0.0M
2021-08-19 11.67 11.75 11.67 11.74 0.0M
2021-08-18 11.78 11.84 11.72 11.77 0.0M
2021-08-17 11.88 12.18 11.71 11.80 0.0M
2021-08-16 11.90 11.96 11.85 11.86 0.0M
2021-08-13 11.95 11.95 11.90 11.91 0.0M
2021-08-12 11.97 12.11 11.90 12.03 0.0M
2021-08-11 11.85 11.95 11.84 11.90 0.0M
2021-08-10 12.09 12.09 11.90 11.96 0.0M
2021-08-09 11.95 12.23 11.87 12.11 0.1M
2021-08-06 12.00 12.16 11.85 12.00 0.0M
2021-08-05 11.76 11.89 11.76 11.87 0.0M
2021-08-04 11.73 11.80 11.73 11.78 0.0M
2021-08-03 11.66 11.80 11.65 11.75 0.1M
2021-08-02 11.55 11.66 11.47 11.66 0.0M
2021-07-30 11.46 11.53 11.38 11.45 0.0M
2021-07-29 11.52 11.52 11.31 11.45 0.0M
2021-07-28 11.48 11.62 11.41 11.43 0.0M
2021-07-27 11.60 11.60 11.43 11.43 0.0M
2021-07-26 11.65 11.65 11.54 11.58 0.0M
2021-07-23 11.55 11.64 11.55 11.59 0.0M
2021-07-22 11.60 11.63 11.53 11.57 0.0M
2021-07-21 11.47 11.64 11.47 11.56 0.0M
2021-07-20 11.42 11.61 11.34 11.43 0.0M
2021-07-19 11.52 11.57 11.22 11.27 0.1M
2021-07-16 11.83 11.97 11.52 11.58 0.0M
2021-07-15 11.87 11.95 11.87 11.87 0.0M
2021-07-14 11.83 12.17 11.79 11.83 0.0M
2021-07-13 11.68 11.89 11.68 11.76 0.0M
2021-07-12 11.78 11.83 11.72 11.74 0.0M
2021-07-09 11.75 11.84 11.70 11.72 0.0M
2021-07-08 11.95 11.95 11.82 11.90 0.0M
2021-07-07 11.91 12.05 11.91 12.03 0.0M
2021-07-06 12.08 12.08 11.86 11.99 0.0M
2021-07-02 11.84 11.94 11.84 11.86 0.0M
2021-07-01 11.81 11.93 11.81 11.85 0.0M
2021-06-30 12.09 12.16 11.81 11.87 0.0M
2021-06-29 12.10 12.12 11.94 12.02 0.0M
2021-06-28 11.92 12.17 11.92 12.03 0.0M
2021-06-25 11.86 12.02 11.86 11.94 0.0M
2021-06-24 11.98 12.00 11.88 11.90 0.0M
2021-06-23 11.91 11.96 11.89 11.89 0.0M
2021-06-22 11.83 11.94 11.78 11.86 0.0M
2021-06-21 11.80 11.83 11.80 11.82 0.0M
2021-06-18 11.76 11.85 11.73 11.80 0.0M
2021-06-17 11.77 11.80 11.68 11.75 0.0M
2021-06-16 11.66 11.85 11.61 11.85 0.0M
2021-06-15 11.74 11.78 11.60 11.68 0.0M
2021-06-14 11.72 11.87 11.72 11.75 0.0M
2021-06-11 11.80 11.88 11.70 11.71 0.0M
2021-06-10 11.81 11.89 11.79 11.82 0.0M
2021-06-09 11.91 11.93 11.77 11.93 0.0M
2021-06-08 11.72 11.91 11.70 11.88 0.1M
2021-06-07 11.82 11.83 11.71 11.76 0.0M
2021-06-04 12.03 12.03 11.76 11.79 0.0M
2021-06-03 11.89 11.95 11.77 11.94 0.0M
2021-06-02 11.80 11.90 11.63 11.83 0.0M
2021-06-01 11.81 11.97 11.35 11.97 0.0M
2021-05-28 11.63 11.79 11.63 11.76 0.0M
2021-05-27 11.87 11.87 11.61 11.63 0.0M
2021-05-26 11.90 11.90 11.72 11.80 0.0M
2021-05-25 11.75 11.92 11.71 11.92 0.0M
2021-05-24 11.68 11.80 11.68 11.68 0.0M
2021-05-21 11.68 11.75 11.63 11.68 0.0M
2021-05-20 11.62 11.69 11.53 11.62 0.0M
2021-05-19 11.46 11.55 11.42 11.55 0.0M
2021-05-18 11.50 11.54 11.36 11.54 0.0M
2021-05-17 11.39 11.54 11.28 11.38 0.1M
2021-05-14 11.29 11.44 11.26 11.35 0.0M
2021-05-13 11.14 11.37 11.14 11.30 0.0M
2021-05-12 11.70 11.70 11.09 11.14 0.1M
2021-05-11 12.01 12.07 11.74 11.83 0.0M
2021-05-10 12.09 12.77 11.97 12.02 0.1M
2021-05-07 11.93 11.93 11.83 11.89 0.0M
2021-05-06 11.88 11.89 11.84 11.87 0.0M
2021-05-05 11.79 11.88 11.79 11.84 0.0M
2021-05-04 11.75 11.85 11.67 11.79 0.0M
2021-05-03 11.74 11.77 11.64 11.72 0.0M
2021-04-30 11.70 11.77 11.54 11.64 0.0M
2021-04-29 11.77 11.77 11.73 11.76 0.0M
2021-04-28 11.70 11.80 11.70 11.77 0.0M
2021-04-27 11.68 11.74 11.67 11.71 0.0M
2021-04-26 11.62 11.73 11.58 11.66 0.0M
2021-04-23 11.68 11.72 11.57 11.62 0.0M
2021-04-22 11.55 11.68 11.50 11.63 0.0M
2021-04-21 11.67 11.72 11.53 11.56 0.0M
2021-04-20 11.73 11.73 11.67 11.68 0.0M
2021-04-19 11.70 11.81 11.69 11.74 0.0M
2021-04-16 11.61 11.77 11.61 11.68 0.0M
2021-04-15 11.59 11.61 11.53 11.61 0.0M
2021-04-14 11.65 11.67 11.55 11.57 0.0M
2021-04-13 11.56 11.61 11.55 11.61 0.0M
2021-04-12 11.60 11.66 11.52 11.56 0.1M
2021-04-09 11.69 11.80 11.64 11.75 0.0M
2021-04-08 11.67 11.85 11.67 11.81 0.0M
2021-04-07 11.68 11.83 11.61 11.70 0.0M
2021-04-06 11.65 11.65 11.59 11.63 0.0M
2021-04-05 11.54 11.68 11.52 11.68 0.0M
2021-04-01 11.48 11.61 11.45 11.54 0.0M
2021-03-31 11.47 11.47 11.44 11.46 0.0M
2021-03-30 11.47 11.48 11.43 11.45 0.0M
2021-03-29 11.44 11.48 11.43 11.47 0.0M
2021-03-26 11.44 11.50 11.39 11.50 0.0M
2021-03-25 11.43 11.45 11.41 11.43 0.0M
2021-03-24 11.46 11.48 11.46 11.48 0.0M
2021-03-23 11.43 11.50 11.42 11.49 0.0M
2021-03-22 11.38 11.48 11.38 11.43 0.0M
2021-03-19 11.43 11.49 11.36 11.44 0.0M
2021-03-18 11.44 11.49 11.39 11.45 0.0M
2021-03-17 11.35 11.49 11.30 11.47 0.0M
2021-03-16 11.37 11.50 11.29 11.43 0.0M
2021-03-15 11.35 11.40 11.28 11.39 0.0M
2021-03-12 11.40 11.40 11.29 11.29 0.0M
2021-03-11 11.38 11.49 11.35 11.43 0.0M
2021-03-10 11.26 11.45 11.24 11.35 0.0M
2021-03-09 11.31 11.50 11.31 11.35 0.0M
2021-03-08 11.22 11.30 11.22 11.28 0.0M
2021-03-05 11.18 11.29 11.18 11.27 0.0M
2021-03-04 11.30 11.42 11.17 11.20 0.0M
2021-03-03 11.41 11.45 11.24 11.33 0.0M
2021-03-02 11.27 11.50 11.27 11.36 0.0M
2021-03-01 11.03 11.40 11.03 11.28 0.0M
2021-02-26 11.02 11.10 10.90 11.01 0.0M
2021-02-25 11.10 11.19 10.92 10.92 0.0M
2021-02-24 11.16 11.23 11.09 11.16 0.0M
2021-02-23 11.24 11.30 11.14 11.22 0.0M
2021-02-22 11.25 11.26 11.20 11.23 0.0M
2021-02-19 11.23 11.29 11.19 11.26 0.0M
2021-02-18 11.21 11.39 11.18 11.21 0.0M
2021-02-17 11.24 11.30 11.22 11.26 0.0M
2021-02-16 11.28 11.43 11.19 11.25 0.0M
2021-02-12 11.28 11.41 11.20 11.32 0.0M
2021-02-11 11.28 11.40 11.16 11.27 0.0M
2021-02-10 11.38 11.38 11.20 11.29 0.0M
2021-02-09 11.16 11.42 11.16 11.39 0.0M
2021-02-08 11.30 11.30 11.14 11.21 0.0M
2021-02-05 11.26 11.35 11.20 11.32 0.0M
2021-02-04 11.27 11.40 11.21 11.38 0.0M
2021-02-03 11.26 11.27 11.25 11.25 0.0M
2021-02-02 11.30 11.32 11.13 11.31 0.0M
2021-02-01 11.25 11.32 11.10 11.27 0.0M
2021-01-29 11.00 11.20 11.00 11.20 0.0M
2021-01-28 11.20 11.20 11.07 11.07 0.0M
2021-01-27 11.21 11.25 11.01 11.12 0.0M
2021-01-26 11.20 11.26 11.16 11.22 0.0M
2021-01-25 11.13 11.25 11.03 11.24 0.0M
2021-01-22 11.21 11.21 11.03 11.15 0.0M
2021-01-21 11.26 11.26 11.15 11.21 0.0M
2021-01-20 11.10 11.25 11.10 11.20 0.0M
2021-01-19 11.06 11.09 11.04 11.09 0.0M
2021-01-15 10.89 11.15 10.88 11.08 0.0M
2021-01-14 11.01 11.08 10.73 10.92 0.0M
2021-01-13 11.02 11.08 11.00 11.03 0.0M
2021-01-12 10.85 11.32 10.85 11.12 0.1M
2021-01-11 10.96 11.00 10.85 10.88 0.0M
2021-01-08 10.90 11.12 10.90 11.00 0.0M
2021-01-07 10.91 11.00 10.88 10.94 0.0M
2021-01-06 10.90 10.92 10.76 10.92 0.0M
2021-01-05 10.82 10.99 10.82 10.90 0.0M
2021-01-04 10.73 10.92 10.73 10.84 0.0M