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
2022-12-30 7.81 7.88 7.72 7.87 0.0M
2022-12-29 7.88 7.94 7.45 7.82 0.1M
2022-12-28 7.95 8.03 7.74 7.83 0.0M
2022-12-27 8.10 8.13 7.94 7.94 0.0M
2022-12-23 8.05 8.14 8.02 8.06 0.0M
2022-12-22 8.07 8.15 8.03 8.04 0.0M
2022-12-21 8.08 8.25 8.06 8.07 0.0M
2022-12-20 8.10 8.18 8.02 8.06 0.0M
2022-12-19 8.06 8.18 8.00 8.08 0.0M
2022-12-16 8.14 8.14 8.02 8.06 0.0M
2022-12-15 8.14 8.14 8.05 8.08 0.0M
2022-12-14 8.20 8.28 8.08 8.08 0.0M
2022-12-13 8.59 8.77 8.09 8.21 0.0M
2022-12-12 8.51 8.60 8.33 8.45 0.0M
2022-12-09 8.71 8.90 8.51 8.61 0.0M
2022-12-08 8.72 8.89 8.72 8.83 0.0M
2022-12-07 8.66 8.95 8.56 8.70 0.0M
2022-12-06 8.82 8.88 8.53 8.65 0.0M
2022-12-05 9.00 9.05 8.80 8.88 0.0M
2022-12-02 8.86 9.13 8.82 9.04 0.0M
2022-12-01 8.89 8.92 8.65 8.90 0.0M
2022-11-30 8.75 8.83 8.62 8.69 0.0M
2022-11-29 8.74 8.74 8.61 8.70 0.0M
2022-11-28 8.69 8.91 8.59 8.59 0.0M
2022-11-25 8.55 8.91 8.50 8.91 0.0M
2022-11-23 8.64 8.65 8.52 8.55 0.0M
2022-11-22 8.49 8.63 8.42 8.48 0.0M
2022-11-21 8.24 8.38 8.21 8.33 0.0M
2022-11-18 8.19 8.33 8.16 8.22 0.0M
2022-11-17 8.41 8.45 8.07 8.19 0.0M
2022-11-16 8.60 8.71 8.42 8.43 0.0M
2022-11-15 8.91 8.96 8.32 8.61 0.0M
2022-11-14 8.89 9.20 8.40 8.99 0.0M
2022-11-11 8.97 9.06 8.66 8.79 0.0M
2022-11-10 8.41 9.19 8.37 9.05 0.1M
2022-11-09 8.66 8.72 8.11 8.34 0.1M
2022-11-08 8.49 8.73 8.45 8.66 0.0M
2022-11-07 8.58 8.59 8.45 8.49 0.0M
2022-11-04 8.39 8.61 8.38 8.48 0.0M
2022-11-03 8.36 8.38 8.25 8.38 0.0M
2022-11-02 8.35 8.68 8.32 8.42 0.0M
2022-11-01 8.35 8.41 8.30 8.36 0.0M
2022-10-31 8.18 8.25 8.17 8.23 0.0M
2022-10-28 8.14 8.31 8.14 8.23 0.0M
2022-10-27 8.24 8.31 8.16 8.17 0.0M
2022-10-26 8.24 8.28 7.99 8.28 0.0M
2022-10-25 7.97 8.28 7.97 8.23 0.0M
2022-10-24 7.94 7.97 7.87 7.97 0.0M
2022-10-21 7.86 7.97 7.84 7.94 0.0M
2022-10-20 7.85 8.00 7.81 7.88 0.0M
2022-10-19 7.80 7.92 7.73 7.79 0.0M
2022-10-18 7.90 8.04 7.76 8.04 0.0M
2022-10-17 7.99 7.99 7.71 7.79 0.0M
2022-10-14 7.67 7.83 7.66 7.75 0.0M
2022-10-13 7.72 7.84 7.64 7.83 0.1M
2022-10-12 7.66 7.83 7.62 7.79 0.1M
2022-10-11 8.11 8.11 7.76 7.86 0.0M
2022-10-10 8.06 8.17 7.95 7.97 0.0M
2022-10-07 8.23 8.29 8.10 8.10 0.0M
2022-10-06 8.22 8.39 8.22 8.28 0.0M
2022-10-05 8.39 8.42 8.11 8.19 0.0M
2022-10-04 8.46 8.72 8.46 8.48 0.1M
2022-10-03 8.11 8.89 8.11 8.45 0.0M
2022-09-30 7.97 8.09 7.77 7.98 0.1M
2022-09-29 8.06 8.37 7.87 7.93 0.1M
2022-09-28 8.15 8.30 8.05 8.12 0.0M
2022-09-27 8.06 8.19 8.06 8.08 0.0M
2022-09-26 8.82 8.82 8.00 8.01 0.1M
2022-09-23 8.90 8.98 8.58 8.58 0.0M
2022-09-22 9.18 9.22 8.86 8.86 0.0M
2022-09-21 9.33 9.41 9.20 9.20 0.0M
2022-09-20 9.35 9.49 9.20 9.20 0.0M
2022-09-19 9.37 9.46 9.21 9.31 0.0M
2022-09-16 9.46 9.52 9.26 9.45 0.0M
2022-09-15 9.89 9.89 9.53 9.63 0.0M
2022-09-14 9.70 9.76 9.57 9.58 0.0M
2022-09-13 9.68 9.83 9.52 9.72 0.0M
2022-09-12 9.78 10.01 9.78 9.88 0.0M
2022-09-09 9.90 9.90 9.58 9.78 0.0M
2022-09-08 9.83 10.01 9.78 9.84 0.0M
2022-09-07 9.93 10.08 9.86 10.02 0.0M
2022-09-06 9.91 10.08 9.83 9.94 0.0M
2022-09-02 9.83 10.02 9.74 9.86 0.0M
2022-09-01 9.76 9.91 9.63 9.74 0.0M
2022-08-31 9.78 9.85 9.66 9.78 0.0M
2022-08-30 9.79 9.88 9.78 9.82 0.0M
2022-08-29 9.87 10.06 9.78 10.00 0.0M
2022-08-26 9.78 10.12 9.78 9.94 0.0M
2022-08-25 9.96 10.01 9.78 9.78 0.0M
2022-08-24 10.00 10.16 9.56 9.94 0.0M
2022-08-23 9.87 10.10 9.87 9.91 0.0M
2022-08-22 10.24 10.26 9.90 10.00 0.0M
2022-08-19 10.30 10.34 10.26 10.27 0.0M
2022-08-18 10.40 10.41 10.20 10.33 0.0M
2022-08-17 10.40 10.42 10.21 10.32 0.0M
2022-08-16 10.37 10.42 10.30 10.41 0.0M
2022-08-15 10.32 10.37 10.27 10.30 0.0M
2022-08-12 10.40 10.49 10.35 10.40 0.0M
2022-08-11 10.23 10.48 10.23 10.28 0.0M
2022-08-10 10.04 10.47 10.04 10.23 0.0M
2022-08-09 10.09 10.15 10.05 10.15 0.0M
2022-08-08 10.09 10.09 10.05 10.07 0.0M
2022-08-05 10.08 10.13 10.04 10.04 0.0M
2022-08-04 9.98 10.13 9.98 10.12 0.0M
2022-08-03 9.90 10.11 9.85 9.99 0.0M
2022-08-02 9.82 9.89 9.65 9.86 0.0M
2022-08-01 9.74 9.87 9.70 9.86 0.0M
2022-07-29 9.55 9.74 9.55 9.72 0.0M
2022-07-28 9.26 9.73 9.26 9.73 0.0M
2022-07-27 9.31 9.37 9.18 9.26 0.0M
2022-07-26 9.26 9.45 9.19 9.26 0.1M
2022-07-25 9.15 9.29 9.15 9.18 0.0M
2022-07-22 9.25 9.25 9.10 9.15 0.0M
2022-07-21 9.19 9.25 9.10 9.18 0.0M
2022-07-20 9.27 9.27 9.11 9.14 0.0M
2022-07-19 9.40 9.40 9.20 9.24 0.0M
2022-07-18 9.36 9.41 9.22 9.30 0.2M
2022-07-15 9.43 9.45 9.34 9.37 0.0M
2022-07-14 9.39 9.52 9.39 9.39 0.0M
2022-07-13 9.38 9.61 9.38 9.40 0.0M
2022-07-12 9.39 9.51 9.38 9.45 0.0M
2022-07-11 9.41 9.49 9.38 9.41 0.0M
2022-07-08 9.49 9.57 9.40 9.45 0.0M
2022-07-07 9.70 9.70 9.51 9.69 0.0M
2022-07-06 9.63 9.73 9.58 9.61 0.0M
2022-07-05 9.39 9.61 9.39 9.51 0.0M
2022-07-01 9.25 9.36 9.13 9.32 0.0M
2022-06-30 9.13 9.33 9.13 9.25 0.0M
2022-06-29 9.19 9.28 9.11 9.14 0.0M
2022-06-28 9.23 9.33 9.20 9.23 0.0M
2022-06-27 9.06 9.17 9.06 9.14 0.0M
2022-06-24 8.98 9.19 8.88 9.06 0.0M
2022-06-23 8.81 8.95 8.78 8.88 0.0M
2022-06-22 8.85 8.87 8.69 8.78 0.0M
2022-06-21 8.82 8.98 8.81 8.91 0.0M
2022-06-17 9.14 9.14 8.70 8.81 0.1M
2022-06-16 9.49 9.49 9.00 9.05 0.1M
2022-06-15 9.89 9.89 9.28 9.49 0.0M
2022-06-14 9.87 9.93 9.76 9.80 0.0M
2022-06-13 9.99 10.05 9.79 9.80 0.0M
2022-06-10 10.00 10.17 9.88 10.09 0.0M
2022-06-09 10.18 10.39 10.17 10.22 0.0M
2022-06-08 10.13 10.20 10.13 10.18 0.0M
2022-06-07 10.18 10.21 10.13 10.17 0.0M
2022-06-06 10.14 10.21 10.12 10.19 0.0M
2022-06-03 10.10 10.15 10.05 10.08 0.0M
2022-06-02 10.21 10.21 10.06 10.06 0.0M
2022-06-01 10.26 10.30 10.03 10.11 0.0M
2022-05-31 10.09 10.26 10.03 10.17 0.0M
2022-05-27 10.06 10.22 10.01 10.10 0.0M
2022-05-26 10.07 10.28 10.00 10.06 0.0M
2022-05-25 9.98 10.06 9.97 10.06 0.0M
2022-05-24 9.94 10.09 9.92 9.96 0.0M
2022-05-23 10.14 10.33 9.93 9.96 0.0M
2022-05-20 10.07 10.32 9.94 10.01 0.0M
2022-05-19 10.33 10.33 9.95 10.27 0.0M
2022-05-18 10.32 10.32 10.02 10.11 0.0M
2022-05-17 10.21 10.32 10.16 10.31 0.0M
2022-05-16 10.02 10.27 10.02 10.08 0.0M
2022-05-13 10.04 10.28 9.99 10.11 0.0M
2022-05-12 10.13 10.25 10.00 10.03 0.0M
2022-05-11 10.20 10.41 10.14 10.15 0.0M
2022-05-10 10.30 10.43 10.20 10.32 0.0M
2022-05-09 10.42 10.42 10.20 10.29 0.0M
2022-05-06 10.40 10.47 10.26 10.47 0.0M
2022-05-05 10.38 10.50 10.32 10.43 0.0M
2022-05-04 10.57 10.60 10.50 10.57 0.0M
2022-05-03 10.45 10.60 10.45 10.57 0.0M
2022-05-02 10.37 10.51 10.29 10.45 0.0M
2022-04-29 10.20 10.39 10.20 10.20 0.0M
2022-04-28 10.30 10.40 10.30 10.35 0.0M
2022-04-27 10.25 10.38 10.25 10.27 0.0M
2022-04-26 10.20 10.33 10.20 10.27 0.0M
2022-04-25 10.29 10.37 10.15 10.19 0.0M
2022-04-22 10.23 10.37 10.18 10.30 0.0M
2022-04-21 10.29 10.41 10.22 10.23 0.0M
2022-04-20 10.33 10.39 10.25 10.39 0.0M
2022-04-19 10.31 10.41 10.28 10.33 0.0M
2022-04-18 10.39 10.48 10.35 10.36 0.0M
2022-04-14 10.39 10.43 10.24 10.40 0.0M
2022-04-13 10.49 10.49 10.40 10.44 0.0M
2022-04-12 10.33 10.48 10.30 10.48 0.0M
2022-04-11 10.42 10.42 10.22 10.28 0.0M
2022-04-08 10.42 10.48 10.23 10.47 0.0M
2022-04-07 10.43 10.61 10.32 10.52 0.0M
2022-04-06 10.30 10.50 10.25 10.49 0.0M
2022-04-05 10.47 10.47 10.30 10.37 0.0M
2022-04-04 10.41 10.64 10.11 10.47 0.1M
2022-04-01 10.25 10.38 10.12 10.36 0.0M
2022-03-31 10.07 10.18 10.00 10.18 0.0M
2022-03-30 10.00 10.18 10.00 10.07 0.0M
2022-03-29 10.10 10.21 9.95 10.00 0.0M
2022-03-28 9.98 10.05 9.88 10.04 0.0M
2022-03-25 10.08 10.08 9.94 9.98 0.0M
2022-03-24 9.88 10.29 9.88 9.92 0.0M
2022-03-23 10.18 10.18 9.80 9.95 0.1M
2022-03-22 10.43 10.57 9.78 10.18 0.1M
2022-03-21 10.56 10.60 10.22 10.22 0.0M
2022-03-18 10.59 10.69 10.58 10.63 0.0M
2022-03-17 10.59 10.68 10.56 10.62 0.0M
2022-03-16 10.59 10.71 10.43 10.53 0.0M
2022-03-15 10.41 10.55 10.22 10.38 0.0M
2022-03-14 10.35 10.46 10.19 10.22 0.0M
2022-03-11 10.44 10.44 10.25 10.26 0.0M
2022-03-10 10.37 10.48 10.36 10.40 0.0M
2022-03-09 10.78 10.78 10.62 10.66 0.0M
2022-03-08 10.65 10.74 10.60 10.68 0.0M
2022-03-07 10.89 10.89 10.57 10.64 0.0M
2022-03-04 10.83 10.88 10.73 10.78 0.0M
2022-03-03 10.90 10.94 10.77 10.84 0.0M
2022-03-02 10.82 10.94 10.70 10.89 0.0M
2022-03-01 10.89 10.89 10.71 10.77 0.0M
2022-02-28 10.85 10.85 10.58 10.80 0.0M
2022-02-25 10.59 10.87 10.59 10.75 0.0M
2022-02-24 10.47 10.61 10.31 10.59 0.0M
2022-02-23 10.63 10.96 10.53 10.59 0.0M
2022-02-22 10.93 10.98 10.57 10.59 0.0M
2022-02-18 10.96 11.01 10.78 11.01 0.0M
2022-02-17 10.90 10.90 10.76 10.81 0.0M
2022-02-16 10.86 11.03 10.83 11.03 0.0M
2022-02-15 10.80 10.89 10.80 10.84 0.0M
2022-02-14 10.73 10.86 10.65 10.78 0.0M
2022-02-11 10.75 10.82 10.70 10.71 0.0M
2022-02-10 10.81 10.98 10.81 10.83 0.0M
2022-02-09 10.97 11.11 10.92 11.03 0.0M
2022-02-08 10.87 10.94 10.83 10.87 0.0M
2022-02-07 10.79 10.87 10.79 10.80 0.0M
2022-02-04 10.66 10.89 10.64 10.83 0.0M
2022-02-03 10.91 11.03 10.71 10.71 0.0M
2022-02-02 11.00 11.15 10.91 11.02 0.1M
2022-02-01 10.82 10.91 10.66 10.87 0.1M
2022-01-31 10.65 10.80 10.65 10.76 0.0M
2022-01-28 10.71 10.81 10.55 10.66 0.0M
2022-01-27 10.62 10.88 10.56 10.64 0.0M
2022-01-26 10.80 10.87 10.51 10.62 0.0M
2022-01-25 10.70 10.82 10.50 10.72 0.0M
2022-01-24 10.57 10.87 10.26 10.82 0.1M
2022-01-21 10.62 10.83 10.49 10.61 0.1M
2022-01-20 10.55 10.68 10.48 10.60 0.0M
2022-01-19 10.50 10.71 10.48 10.49 0.1M
2022-01-18 10.60 10.74 10.48 10.50 0.0M
2022-01-14 10.64 10.75 10.64 10.66 0.0M
2022-01-13 10.87 10.90 10.63 10.63 0.0M
2022-01-12 10.70 10.83 10.66 10.69 0.0M
2022-01-11 10.76 10.90 10.76 10.83 0.0M
2022-01-10 10.83 10.96 10.70 10.80 0.0M
2022-01-07 10.68 10.88 10.68 10.78 0.0M
2022-01-06 10.70 10.76 10.60 10.67 0.0M
2022-01-05 10.82 10.96 10.59 10.64 0.0M
2022-01-04 10.87 10.98 10.76 10.79 0.0M
2022-01-03 10.86 10.92 10.75 10.84 0.0M