abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF【BCD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)
abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD) 과거

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

34.02

0.35

( 1.04% )

업데이트: 03:34:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.41	1.21987503719	33.61	34.04	33.46	29162	33.64370333	SP
4	1.32	4.03669724771	32.7	34.04	32.2648	58077	32.8924205	SP
12	1.69	5.22734302505	32.33	34.04	30.481	51698	32.31190568	SP
26	2.84	9.10840282232	31.18	34.04	30.47	60514	32.13645165	SP
52	4.04	13.4756504336	29.98	34.1899	29.82	56844	32.03272146	SP
156	-0.32	-0.931857891672	34.34	42.61	29.71	69052	34.49008418	SP
260	10.96	47.5281873374	23.06	42.61	18.71	48236	33.97532841	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739575800	33.67	-0.04	-0.12	33.9	33.92	33.6301	22159
1739489400	33.71	0.17	0.52	33.49	33.71	33.49	48308
1739403000	33.536	-0.06	-0.19	33.46	33.58	33.46	27611
1739316600	33.6	0.04	0.12	33.61	33.69	33.565	18570
1739230200	33.56	0.39	1.18	33.36	33.61	33.36	23466
1738971000	33.1689	-0.04	-0.11	33.32	33.36	33.14	22240
1738884600	33.2065	0.12	0.37	33.11	33.21	32.97	27168
1738798200	33.085	0.01	0.02	33.03	33.13	33	38902
1738711800	33.08	0.23	0.70	32.71	33.134999	32.71	42290
1738625400	32.85	0.26	0.80	32.79	32.99	32.729999	120136
1738366200	32.59	-0.16	-0.49	32.6	32.71	32.53	50048
1738279800	32.75	0.04	0.12	32.77	32.8539	32.664099	26910
1738193400	32.71	0.23	0.71	32.56	32.77	32.56	28302
1738107000	32.479999	0.01	0.03	32.43	32.507399	32.3767	14911
1738020600	32.47	-0.35	-1.07	32.53	32.573099	32.2648	224927
1737761400	32.82	-0.09	-0.27	32.869999	32.88	32.77	57884
1737675000	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1737588600	32.909999	0.06	0.18	32.81	32.93	32.7823	194172
1737502200	32.85	0.17	0.52	32.731	32.85	32.67	50597
1737156600	32.6806	-0.16	-0.49	32.659999	32.82	32.619999	21972
1737070200	32.8422	0	0.01	32.79	32.8739	32.6681	79148
1736983800	32.84	0.34	1.05	32.7	32.939999	32.659999	232892
1736897400	32.5001	0.03	0.08	32.369999	32.525	32.369999	18058
1736811000	32.4743	0.05	0.17	32.45	32.549999	32.381	57133
1736551800	32.42	0.79	2.50	32.439999	32.439999	32.18	35477
1736379000	31.63	0.02	0.06	31.64	31.72	31.5301	29065
1736292600	31.61	0.13	0.41	31.6152	31.65	31.55	47809
1736206200	31.48	0.23	0.74	31.45	31.61	31.42	32908
1735947000	31.25	-0.35	-1.11	31.46	31.46	31.23	27544
1735860600	31.6	0.27	0.86	31.56	31.7	31.5	110624
1735687800	31.33	0.05	0.16	31.21	31.335	31.1954	18062
1735601400	31.28	0.21	0.68	31.46	31.4774	31.2	33629
1735342200	31.07	0	0.00	31.1	31.1767	31.01	28980
1735255800	31.0696	0.02	0.08	31.07	31.1299	31.04	13231
1735077840	31.0459	0.12	0.37	30.98	31.069	30.98	23149
1734996600	30.93	0.05	0.16	30.84	30.93	30.74	46353
1734737400	30.88	0.3	1.00	30.62	30.92	30.62	177517
1734651000	30.5753	-1.09	-3.46	30.7602	30.7602	30.481	54183
1734564600	31.67	-0.41	-1.28	32	32.09	31.67	25674
1734478200	32.08	-0.09	-0.28	31.96	32.09	31.84	51051
1734391800	32.17	-0.13	-0.40	32.32	32.345	32.17	37491
1734132600	32.299999	-0.18	-0.55	32.351	32.396299	32.299999	129447
1734046200	32.479999	-0.19	-0.58	32.505	32.549999	32.3739	70181
1733959800	32.67	0.16	0.48	32.5756	32.7477	32.549999	22131
1733873400	32.514699	0.18	0.57	32.4204	32.56	32.42	38990
1733787000	32.33	0.26	0.81	32.42	32.5189	32.33	28452
1733527800	32.07	-0.09	-0.28	32.04	32.17	32.009999	27367
1733441400	32.159999	0.06	0.19	32.18	32.189999	32.04	16521
1733355000	32.1	-0.02	-0.05	32.15	32.2	32.03	32304
1733268600	32.115	0.21	0.64	32.14	32.1999	32.043999	16952
1733182200	31.91	-0.33	-1.02	32.02	32.049999	31.89	36855
1732917840	32.24	0.09	0.30	32.25	32.34	32.2273	16750
1732750200	32.145	-0.13	-0.39	32.17	32.2919	32.0818	16275
1732663800	32.27	0.09	0.28	32.33	32.345	32.15	13154
1732577400	32.18	-0.29	-0.89	32.299999	32.375	32.1059	31864
1732318200	32.47	0.14	0.43	32.244999	32.4899	32.244999	54140
1732231800	32.33	0.05	0.15	32.409999	32.409999	32.272	24260
1732145400	32.28	0.12	0.37	32.259999	32.333799	32.189999	24511
1732059000	32.159999	0.1	0.31	32.14	32.1965	32.09	180756
1731972600	32.06	0.55	1.75	31.63	32.07	31.63	55344

abrdn Bloomberg All Comm...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관