Principal U.S. Small-Cap ETF (PSC)

PSC
🏛️ 미국 →
57.09
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
2022-12-30 39.07 39.14 38.93 39.10 0.0M
2022-12-29 39.60 39.60 38.99 39.26 0.0M
2022-12-28 39.38 39.38 38.44 38.44 0.0M
2022-12-27 39.45 39.56 39.24 39.24 0.0M
2022-12-23 39.10 39.37 39.10 39.37 0.0M
2022-12-22 39.45 39.45 38.66 39.04 0.0M
2022-12-21 39.22 39.65 39.22 39.50 0.0M
2022-12-20 38.98 39.21 38.75 38.80 0.0M
2022-12-19 39.08 39.08 38.62 38.66 0.0M
2022-12-16 39.19 39.19 38.72 39.07 0.0M
2022-12-15 39.80 39.81 39.36 39.36 0.0M
2022-12-14 40.65 40.86 40.28 40.28 0.0M
2022-12-13 40.38 40.61 40.38 40.49 0.0M
2022-12-12 40.00 40.38 40.00 40.38 0.0M
2022-12-09 40.29 40.36 40.01 40.01 0.0M
2022-12-08 40.65 40.65 40.24 40.33 0.0M
2022-12-07 40.38 40.42 40.21 40.22 0.0M
2022-12-06 40.93 40.93 40.20 40.34 0.0M
2022-12-05 41.36 41.36 40.33 40.73 0.0M
2022-12-02 41.57 42.17 41.57 41.94 0.0M
2022-12-01 42.29 42.29 41.94 42.00 0.0M
2022-11-30 41.08 41.98 40.83 41.98 0.0M
2022-11-29 41.18 41.23 40.97 41.06 0.0M
2022-11-28 41.21 41.27 40.73 40.87 0.0M
2022-11-25 41.64 41.75 41.59 41.66 0.0M
2022-11-23 41.42 41.69 41.32 41.53 0.0M
2022-11-22 41.13 41.42 41.02 41.32 0.0M
2022-11-21 40.84 40.95 40.65 40.90 0.0M
2022-11-18 41.12 41.35 40.80 40.94 0.0M
2022-11-17 40.32 40.51 40.01 40.44 0.0M
2022-11-16 41.03 41.03 40.04 40.66 0.1M
2022-11-15 41.98 42.09 41.73 41.73 0.0M
2022-11-14 41.19 41.40 41.09 41.09 0.0M
2022-11-11 41.46 41.79 41.37 41.44 0.0M
2022-11-10 40.56 41.29 40.43 41.28 0.0M
2022-11-09 39.74 39.78 39.03 39.03 0.0M
2022-11-08 40.27 40.49 39.74 40.00 0.0M
2022-11-07 39.99 40.20 39.92 40.20 0.0M
2022-11-04 39.64 39.88 39.61 39.79 0.0M
2022-11-03 39.13 39.42 39.04 39.21 0.0M
2022-11-02 40.52 40.88 39.54 39.55 0.0M
2022-11-01 41.06 41.06 40.63 40.86 0.0M
2022-10-31 40.50 40.75 40.50 40.58 0.0M
2022-10-28 39.96 40.63 39.89 40.63 0.0M
2022-10-27 40.23 40.31 39.78 39.78 0.0M
2022-10-26 40.13 40.31 39.78 39.78 0.0M
2022-10-25 39.54 39.76 39.52 39.63 0.0M
2022-10-24 38.69 38.86 38.69 38.82 0.0M
2022-10-21 37.84 38.57 37.83 38.56 0.0M
2022-10-20 38.59 38.64 37.66 37.81 0.0M
2022-10-19 38.50 38.50 38.07 38.27 0.0M
2022-10-18 39.03 39.03 38.65 38.79 0.0M
2022-10-17 38.42 38.48 38.31 38.41 0.0M
2022-10-14 38.76 38.76 37.46 37.46 0.0M
2022-10-13 37.95 38.34 37.93 38.28 0.0M
2022-10-12 37.27 37.60 37.26 37.41 0.0M
2022-10-11 37.25 37.75 37.25 37.50 0.0M
2022-10-10 37.66 37.67 37.31 37.50 0.0M
2022-10-07 37.62 37.62 37.46 37.46 0.0M
2022-10-06 38.62 38.62 38.34 38.36 0.0M
2022-10-05 38.38 38.74 38.35 38.59 0.0M
2022-10-04 37.96 38.73 37.96 38.73 0.0M
2022-10-03 37.45 37.50 37.43 37.44 0.0M
2022-09-30 37.38 37.58 36.82 36.82 0.0M
2022-09-29 37.20 37.20 36.69 37.04 0.0M
2022-09-28 36.98 37.91 36.98 37.79 0.0M
2022-09-27 37.10 37.14 36.47 36.69 0.0M
2022-09-26 36.93 37.14 36.55 36.55 0.0M
2022-09-23 36.94 37.18 36.82 37.18 0.0M
2022-09-22 38.19 38.19 38.07 38.07 0.0M
2022-09-21 39.59 39.66 38.81 38.81 0.0M
2022-09-20 39.27 39.33 39.22 39.22 0.0M
2022-09-19 39.37 39.75 39.35 39.75 0.0M
2022-09-16 39.10 39.32 39.08 39.32 0.0M
2022-09-15 40.05 40.05 39.75 39.75 0.0M
2022-09-14 39.89 40.14 39.80 39.99 0.0M
2022-09-13 40.66 40.66 39.92 40.06 0.0M
2022-09-12 41.35 41.45 41.25 41.45 0.0M
2022-09-09 40.92 40.98 40.75 40.98 0.0M
2022-09-08 39.53 40.20 39.51 40.20 3.0M
2022-09-07 39.75 40.10 39.73 40.01 0.0M
2022-09-06 39.86 39.86 39.33 39.33 0.0M
2022-09-02 40.36 40.54 39.69 39.75 0.0M
2022-09-01 39.72 39.95 39.63 39.95 0.0M
2022-08-31 40.69 40.69 40.31 40.42 0.0M
2022-08-30 41.29 41.29 40.69 40.71 3.0M
2022-08-29 41.46 41.61 41.37 41.37 0.0M
2022-08-26 42.31 42.32 41.65 41.65 0.0M
2022-08-25 42.68 42.92 42.68 42.92 0.0M
2022-08-24 42.28 42.46 42.22 42.30 0.0M
2022-08-23 42.44 42.44 42.17 42.21 2.8M
2022-08-22 42.35 42.35 42.05 42.10 0.0M
2022-08-19 42.98 43.00 42.83 42.94 0.0M
2022-08-18 43.34 43.53 43.27 43.50 0.0M
2022-08-17 43.09 43.37 42.91 43.09 0.0M
2022-08-16 43.46 43.71 43.37 43.63 0.0M
2022-08-15 42.99 43.55 42.98 43.46 0.0M
2022-08-12 43.03 43.33 43.03 43.33 0.0M
2022-08-11 42.99 43.01 42.59 42.59 0.0M
2022-08-10 42.25 42.41 42.25 42.32 0.0M
2022-08-09 41.32 41.35 41.23 41.33 0.0M
2022-08-08 41.92 42.08 41.92 41.92 0.0M
2022-08-05 41.45 41.61 41.26 41.61 0.0M
2022-08-04 41.62 41.62 41.42 41.45 0.0M
2022-08-03 41.64 41.89 41.59 41.77 0.0M
2022-08-02 41.28 41.68 41.23 41.33 0.0M
2022-08-01 41.05 41.58 41.05 41.57 0.0M
2022-07-29 41.20 41.56 41.17 41.53 0.0M
2022-07-28 40.47 41.21 40.47 41.21 0.0M
2022-07-27 40.31 40.87 40.24 40.77 0.0M
2022-07-26 40.04 40.04 39.87 40.00 0.0M
2022-07-25 40.03 40.16 40.03 40.16 0.0M
2022-07-22 40.31 40.31 39.55 39.81 0.0M
2022-07-21 39.81 40.16 39.81 40.16 0.0M
2022-07-20 39.83 40.08 39.83 40.08 0.0M
2022-07-19 39.43 39.69 39.42 39.69 0.0M
2022-07-18 38.93 38.99 38.36 38.36 0.0M
2022-07-15 38.22 38.48 38.22 38.37 0.0M
2022-07-14 37.17 37.71 37.17 37.71 0.0M
2022-07-13 37.85 38.14 37.85 38.14 0.0M
2022-07-12 38.32 38.74 38.23 38.34 0.0M
2022-07-11 38.33 38.57 38.20 38.41 0.0M
2022-07-08 38.64 38.83 38.50 38.83 0.0M
2022-07-07 38.53 38.81 38.53 38.74 0.0M
2022-07-06 38.04 38.14 37.79 37.98 0.0M
2022-07-05 37.50 38.27 37.50 38.27 0.0M
2022-07-01 37.58 38.39 37.58 38.39 0.0M
2022-06-30 38.17 38.33 38.04 38.07 0.0M
2022-06-29 38.38 38.48 38.17 38.47 0.0M
2022-06-28 39.29 39.29 38.71 38.71 0.0M
2022-06-27 39.35 39.65 39.26 39.34 0.0M
2022-06-24 38.81 38.97 38.80 38.90 0.0M
2022-06-23 37.84 38.07 37.41 37.97 0.0M
2022-06-22 37.70 38.05 37.68 37.80 0.0M
2022-06-21 38.09 38.52 37.92 37.93 0.0M
2022-06-17 37.33 37.67 37.33 37.41 0.0M
2022-06-16 37.25 37.34 36.88 37.08 0.0M
2022-06-15 38.81 39.16 38.68 38.90 0.0M
2022-06-14 38.45 38.56 38.34 38.39 0.0M
2022-06-13 39.11 39.11 38.42 38.42 0.0M
2022-06-10 40.72 40.72 40.06 40.43 0.0M
2022-06-09 41.74 41.74 41.19 41.19 0.0M
2022-06-08 42.62 42.62 41.96 41.96 0.0M
2022-06-07 41.91 42.69 41.91 42.69 0.0M
2022-06-06 42.16 42.35 41.77 42.15 0.0M
2022-06-03 41.83 41.97 41.79 41.97 0.0M
2022-06-02 41.60 42.24 41.60 42.24 0.0M
2022-06-01 40.98 41.79 40.98 41.49 0.0M
2022-05-31 41.57 41.79 41.57 41.63 0.0M
2022-05-27 41.28 41.98 41.28 41.98 0.0M
2022-05-26 41.21 41.27 41.18 41.21 0.0M
2022-05-25 39.52 40.56 39.52 40.44 0.0M
2022-05-24 39.24 39.63 39.09 39.63 0.0M
2022-05-23 39.79 40.16 39.79 40.01 0.0M
2022-05-20 39.15 39.73 39.08 39.73 0.0M
2022-05-19 39.59 40.07 39.40 39.77 0.0M
2022-05-18 40.70 40.70 39.74 39.85 0.0M
2022-05-17 40.91 41.40 40.77 41.40 0.0M
2022-05-16 39.97 40.47 39.97 40.16 0.6M
2022-05-13 39.93 40.42 39.93 40.15 0.5M
2022-05-12 38.74 39.07 38.51 39.07 0.0M
2022-05-11 39.29 40.45 38.76 38.76 0.0M
2022-05-10 39.69 39.69 39.30 39.46 0.1M
2022-05-09 40.22 40.22 39.52 39.52 0.0M
2022-05-06 40.58 41.27 40.58 40.85 0.0M
2022-05-05 41.33 41.33 40.97 41.27 0.1M
2022-05-04 41.41 42.72 41.40 42.72 0.0M
2022-05-03 41.36 41.74 41.36 41.69 0.0M
2022-05-02 40.98 41.18 40.62 41.18 0.0M
2022-04-29 41.79 41.81 40.99 40.99 0.0M
2022-04-28 41.85 42.28 41.85 42.07 0.1M
2022-04-27 41.53 41.59 41.31 41.31 0.0M
2022-04-26 41.93 41.93 41.43 41.43 0.0M
2022-04-25 42.04 42.55 41.91 42.55 0.0M
2022-04-22 42.73 42.86 42.45 42.45 0.0M
2022-04-21 44.18 44.25 43.56 43.60 0.0M
2022-04-20 44.59 44.59 44.38 44.38 0.0M
2022-04-19 44.00 44.15 44.00 44.12 0.0M
2022-04-18 43.31 43.32 43.27 43.28 0.0M
2022-04-14 43.54 43.69 43.40 43.40 0.0M
2022-04-13 43.41 43.48 43.41 43.48 0.0M
2022-04-12 43.47 43.56 42.91 42.91 0.0M
2022-04-11 42.93 43.00 42.65 42.81 0.0M
2022-04-08 43.30 43.34 42.99 42.99 0.0M
2022-04-07 42.85 43.18 42.66 43.08 0.0M
2022-04-06 43.28 43.28 43.04 43.17 0.0M
2022-04-05 44.14 44.24 43.67 43.67 0.1M
2022-04-04 44.54 44.71 44.48 44.56 0.0M
2022-04-01 44.55 44.77 44.51 44.74 0.0M
2022-03-31 44.90 44.90 44.39 44.39 0.0M
2022-03-30 45.42 45.50 44.86 44.86 0.0M
2022-03-29 45.53 45.53 45.24 45.28 0.0M
2022-03-28 44.42 44.66 44.15 44.66 0.0M
2022-03-25 44.78 44.78 44.56 44.63 0.1M
2022-03-24 44.47 44.50 44.34 44.50 0.0M
2022-03-23 44.45 44.79 44.13 44.13 0.1M
2022-03-22 45.03 45.06 44.73 44.95 0.0M
2022-03-21 44.95 44.99 44.49 44.68 0.0M
2022-03-18 44.56 45.16 44.56 45.13 0.0M
2022-03-17 44.07 44.77 44.07 44.77 0.1M
2022-03-16 43.68 44.04 43.68 44.04 0.0M
2022-03-15 42.76 43.20 42.76 43.18 0.0M
2022-03-14 42.92 43.24 42.62 42.63 0.0M
2022-03-11 43.87 43.87 43.09 43.09 0.0M
2022-03-10 42.84 43.64 42.84 43.63 0.0M
2022-03-09 43.45 43.71 43.45 43.53 0.0M
2022-03-08 42.74 43.25 42.58 42.87 0.0M
2022-03-07 43.56 43.56 42.58 42.58 0.0M
2022-03-04 43.43 43.68 43.28 43.63 0.0M
2022-03-03 43.98 44.34 43.96 43.97 0.0M
2022-03-02 43.88 44.66 43.85 44.42 0.0M
2022-03-01 44.12 44.12 42.89 43.15 0.0M
2022-02-28 43.81 44.22 43.71 44.12 0.0M
2022-02-25 43.12 44.00 43.07 44.00 0.2M
2022-02-24 41.62 43.07 41.59 43.07 0.0M
2022-02-23 43.45 43.45 42.29 42.34 0.0M
2022-02-22 43.79 43.86 42.92 43.10 0.2M
2022-02-18 43.98 43.98 43.66 43.78 0.2M
2022-02-17 44.54 44.69 44.04 44.04 0.0M
2022-02-16 44.67 45.10 44.59 44.98 0.0M
2022-02-15 44.57 44.85 44.57 44.82 0.0M
2022-02-14 44.25 44.26 43.63 43.89 0.0M
2022-02-11 44.58 44.70 43.85 44.14 0.0M
2022-02-10 44.85 45.38 44.32 44.45 0.0M
2022-02-09 44.82 44.94 44.80 44.93 0.0M
2022-02-08 43.85 44.44 43.85 44.44 0.0M
2022-02-07 43.85 43.99 43.54 43.70 0.0M
2022-02-04 43.55 44.30 43.19 43.62 0.1M
2022-02-03 43.79 44.25 43.49 43.59 0.0M
2022-02-02 44.33 44.39 43.98 44.29 0.0M
2022-02-01 44.14 44.53 43.54 44.53 0.1M
2022-01-31 43.00 43.94 43.00 43.94 0.0M
2022-01-28 42.29 42.54 42.02 42.54 0.0M
2022-01-27 43.63 43.73 42.34 42.54 0.0M
2022-01-26 43.93 44.37 42.91 43.12 0.0M
2022-01-25 43.57 43.92 42.88 43.62 1.7M
2022-01-24 42.52 44.27 42.28 44.27 0.3M
2022-01-21 43.68 44.21 43.36 43.37 0.1M
2022-01-20 45.01 45.50 43.91 43.95 0.0M
2022-01-19 45.80 45.80 44.83 44.83 0.0M
2022-01-18 46.21 46.21 45.52 45.52 0.0M
2022-01-14 46.35 46.70 46.09 46.70 0.1M
2022-01-13 47.27 47.27 46.66 46.68 0.0M
2022-01-12 47.30 47.30 46.72 46.72 0.0M
2022-01-11 46.62 47.05 46.62 46.96 5.1M
2022-01-10 46.08 46.39 45.97 46.29 0.0M
2022-01-07 46.85 47.18 46.85 46.91 0.0M
2022-01-06 47.23 47.53 46.80 47.21 0.0M
2022-01-05 48.25 48.25 46.92 46.92 0.0M
2022-01-04 48.18 48.28 48.01 48.15 2.4M
2022-01-03 47.92 48.11 47.84 47.90 0.0M