Hot Features
프리미엄
abrdn Bloomberg Industrial Metals Strategy K1 Free ETF (BCIM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.44927536232 | 20.01 | 20.359 | 19.99 | 7838 | 20.21230701 | SP |
| 4 | -2.6604 | -11.5869061515 | 22.9604 | 23.34 | 19.8886 | 6357 | 22.06879627 | SP |
| 12 | -4.3 | -17.4796747967 | 24.6 | 24.6 | 19.8886 | 9192 | 23.04778404 | SP |
| 26 | -2.941 | -12.6543608278 | 23.241 | 24.8327 | 19.8886 | 7131 | 23.04019439 | SP |
| 52 | -1.07 | -5.00701918577 | 21.37 | 26.79 | 19.8886 | 10781 | 23.58712956 | SP |
| 156 | -6.37 | -23.8845144357 | 26.67 | 37.26 | 19.8886 | 6029 | 25.23043789 | SP |
| 260 | -4.8599 | -19.3160545153 | 25.1599 | 37.26 | 19.8886 | 5599 | 25.22973088 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 20.3 | -0.04 | -0.20 | 20.32 | 20.38 | 20.205 | 67277 |
| 1735255800 | 20.3403 | 0.07 | 0.37 | 20.291 | 20.359 | 20.291 | 14067 |
| 1735077840 | 20.2653 | 0.15 | 0.72 | 20.27 | 20.27 | 20.2653 | 52 |
| 1734996600 | 20.12 | 0.02 | 0.10 | 20.06 | 20.14 | 20.02 | 7011 |
| 1734737400 | 20.0993 | 0.14 | 0.71 | 19.96 | 20.13 | 19.96 | 10273 |
| 1734651000 | 19.9568 | -2.35 | -10.54 | 20.08 | 20.08 | 19.8886 | 5477 |
| 1734564600 | 22.3074 | -0.2 | -0.90 | 22.47 | 22.53 | 22.25 | 17331 |
| 1734478200 | 22.51 | -0.28 | -1.23 | 22.52 | 22.5801 | 22.51 | 5034 |
| 1734391800 | 22.79 | -0.19 | -0.84 | 23.08 | 23.08 | 22.76 | 35041 |
| 1734132600 | 22.9836 | -0.11 | -0.49 | 23 | 23 | 22.92 | 1875 |
| 1734046200 | 23.0969 | -0.03 | -0.13 | 23.13 | 23.13 | 23.074 | 2793 |
| 1733959800 | 23.1278 | -0.1 | -0.42 | 23.17 | 23.17 | 23.09 | 120 |
| 1733873400 | 23.225 | 0.05 | 0.22 | 23.16 | 23.225 | 23.1432 | 2399 |
| 1733787000 | 23.1745 | 0.15 | 0.65 | 23.25 | 23.34 | 23.14 | 17416 |
| 1733527800 | 23.0257 | -0.19 | -0.84 | 23.14 | 23.14 | 23.0257 | 797 |
| 1733441400 | 23.22 | 0.04 | 0.15 | 23.23 | 23.23 | 23.12 | 18416 |
| 1733355000 | 23.1847 | 0.06 | 0.25 | 23.15 | 23.23 | 23.15 | 628 |
| 1733268600 | 23.1265 | 0.22 | 0.97 | 23.0794 | 23.1265 | 23.07 | 1037 |
| 1733182200 | 22.9053 | -0.06 | -0.26 | 22.93 | 22.93 | 22.83 | 4544 |
| 1732917840 | 22.9642 | -0.03 | -0.15 | 22.9604 | 22.9642 | 22.9604 | 2070 |
| 1732750200 | 22.9983 | 0.12 | 0.54 | 22.9 | 23 | 22.9 | 63821 |
| 1732663800 | 22.8742 | -0.16 | -0.68 | 22.93 | 22.93 | 22.835 | 749 |
| 1732577400 | 23.0315 | 0.27 | 1.17 | 23 | 23.0315 | 22.98 | 1748 |
| 1732318200 | 22.7654 | -0.05 | -0.22 | 22.73 | 22.84 | 22.73 | 1398 |
| 1732231800 | 22.8153 | -0.06 | -0.26 | 22.94 | 22.94 | 22.8 | 24603 |
| 1732145400 | 22.8753 | -0.06 | -0.26 | 23.01 | 23.02 | 22.8753 | 1186 |
| 1732059000 | 22.934 | 0.23 | 1.03 | 22.78 | 22.94 | 22.77 | 11281 |
| 1731972600 | 22.7 | 0.06 | 0.26 | 22.42 | 22.78 | 22.42 | 4528 |
| 1731713400 | 22.6401 | 0.26 | 1.16 | 22.83 | 22.83 | 22.64 | 1583 |
| 1731627000 | 22.3802 | -0.05 | -0.23 | 22.51 | 22.51 | 22.3802 | 664 |
| 1731540600 | 22.4329 | -0.27 | -1.19 | 22.63 | 22.63 | 22.43 | 18789 |
| 1731454200 | 22.7039 | -0.26 | -1.13 | 22.8 | 22.8 | 22.635 | 20263 |
| 1731367800 | 22.9644 | -0.32 | -1.40 | 23.1 | 23.1 | 22.92 | 4818 |
| 1731108600 | 23.2893 | -0.57 | -2.39 | 23.46 | 23.49 | 23.22 | 23029 |
| 1731022200 | 23.86 | 0.81 | 3.53 | 23.83 | 23.92 | 23.78 | 30408 |
| 1730935800 | 23.0458 | -0.76 | -3.21 | 23.03 | 23.18 | 22.9 | 4244 |
| 1730849400 | 23.81 | 0.27 | 1.16 | 23.8 | 23.81 | 23.8 | 820 |
| 1730763000 | 23.5376 | 0.2 | 0.85 | 23.49 | 23.56 | 23.49 | 677 |
| 1730500200 | 23.34 | 0.01 | 0.05 | 23.3204 | 23.37 | 23.3204 | 4448 |
| 1730413800 | 23.3288 | -0.04 | -0.18 | 23.39 | 23.4 | 23.2541 | 3245 |
| 1730327400 | 23.3711 | -0.18 | -0.78 | 23.3711 | 23.3711 | 23.3711 | 131 |
| 1730241000 | 23.5546 | -0.1 | -0.40 | 23.52 | 23.57 | 23.52 | 1196 |
| 1730154600 | 23.65 | 0.02 | 0.10 | 23.53 | 23.65 | 23.5 | 1976 |
| 1729895400 | 23.6263 | -0.1 | -0.44 | 23.6 | 23.66 | 23.6 | 4007 |
| 1729809000 | 23.73 | 0.07 | 0.30 | 23.92 | 23.92 | 23.58 | 2550 |
| 1729722600 | 23.66 | -0.1 | -0.42 | 23.61 | 23.66 | 23.61 | 1329 |
| 1729636200 | 23.76 | 0.27 | 1.16 | 23.79 | 23.79 | 23.65 | 10473 |
| 1729549800 | 23.4883 | -0.21 | -0.87 | 23.72 | 23.73 | 23.4501 | 4436 |
| 1729290600 | 23.694 | 0.3 | 1.29 | 23.61 | 23.695 | 23.54 | 3474 |
| 1729204200 | 23.3928 | -0.28 | -1.17 | 23.43 | 23.43 | 23.3928 | 183 |
| 1729117800 | 23.67 | 0.16 | 0.68 | 23.75 | 23.75 | 23.54 | 26337 |
| 1729031400 | 23.51 | -0.36 | -1.51 | 23.64 | 23.6798 | 23.495 | 103967 |
| 1728945000 | 23.87 | -0.36 | -1.51 | 23.75 | 23.87 | 23.75 | 3797 |
| 1728685800 | 24.2349 | 0.37 | 1.53 | 24.2 | 24.2349 | 24.2 | 405 |
| 1728599400 | 23.8698 | 0.27 | 1.16 | 23.66 | 23.8698 | 23.66 | 1527 |
| 1728513000 | 23.5971 | -0.3 | -1.25 | 23.42 | 23.6 | 23.32 | 2585 |
| 1728426600 | 23.8961 | -0.58 | -2.37 | 23.94 | 23.94 | 23.83 | 14842 |
| 1728340200 | 24.4771 | -0.02 | -0.09 | 24.55 | 24.59 | 24.41 | 12000 |
| 1728081000 | 24.4984 | 0.19 | 0.77 | 24.6 | 24.6 | 24.49 | 1730 |
| 1727994600 | 24.31 | -0.52 | -2.10 | 24.37 | 24.37 | 24.11 | 12424 |
| 1727908200 | 24.8327 | 0.45 | 1.86 | 24.69 | 24.8327 | 24.67 | 22282 |
| 1727821800 | 24.38 | 0.27 | 1.12 | 24.36 | 24.47 | 24.29 | 17558 |
| 1727735400 | 24.1105 | -0.03 | -0.14 | 24.07 | 24.1105 | 24.04 | 17269 |
