Hot Features
프리미엄
abrdn Bloomberg Industrial Metals Strategy K1 Free ETF (BCIM)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.94559841741 | 20.22 | 21.22 | 20.22 | 11888 | 20.59236665 | SP |
| 4 | 0.53 | 2.56162397293 | 20.69 | 21.22 | 20.22 | 6310 | 20.5869901 | SP |
| 12 | -1.61 | -7.05212439772 | 22.83 | 23.34 | 19.7689 | 9547 | 21.42972846 | SP |
| 26 | 0.07 | 0.330969267139 | 21.15 | 24.8327 | 19.7689 | 8568 | 22.44567201 | SP |
| 52 | 0.8182 | 4.01043045221 | 20.4018 | 26.79 | 19.7689 | 12008 | 23.31986988 | SP |
| 156 | -5.76 | -21.3491475167 | 26.98 | 37.26 | 19.7689 | 6370 | 24.93270084 | SP |
| 260 | -3.9399 | -15.6594422076 | 25.1599 | 37.26 | 19.7689 | 5767 | 24.95206221 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 21.22 | 0.33 | 1.60 | 21.1 | 21.23 | 21.09 | 164525 |
| 1738884600 | 20.8859 | 0.12 | 0.56 | 20.83 | 20.8859 | 20.82 | 972 |
| 1738798200 | 20.7703 | 0.15 | 0.72 | 20.595 | 20.79 | 20.595 | 12650 |
| 1738711800 | 20.6218 | 0.14 | 0.69 | 20.48 | 20.642 | 20.48 | 32820 |
| 1738625400 | 20.48 | 0.26 | 1.29 | 20.33 | 20.48 | 20.23 | 5147 |
| 1738366200 | 20.22 | -0.26 | -1.27 | 20.22 | 20.33 | 20.22 | 7852 |
| 1738279800 | 20.48 | 0.06 | 0.29 | 20.56 | 20.58 | 20.48 | 1658 |
| 1738193400 | 20.42 | 0.15 | 0.75 | 20.37 | 20.42 | 20.37 | 1494 |
| 1738107000 | 20.2689 | -0.13 | -0.66 | 20.36 | 20.36 | 20.24 | 7272 |
| 1738020600 | 20.403 | -0.14 | -0.69 | 20.45 | 20.48 | 20.36 | 1639 |
| 1737761400 | 20.5444 | -0.1 | -0.50 | 20.65 | 20.65 | 20.5444 | 408 |
| 1737675000 | 20.647 | 0 | 0.00 | 20.647 | 20.647 | 20.647 | 0 |
| 1737588600 | 20.647 | -0.21 | -1.02 | 20.72 | 20.77 | 20.64 | 1715 |
| 1737502200 | 20.86 | -0.12 | -0.55 | 20.91 | 20.91 | 20.788 | 17117 |
| 1737156600 | 20.9756 | 0.06 | 0.28 | 20.87 | 21.03 | 20.87 | 1552 |
| 1737070200 | 20.9169 | 0.18 | 0.89 | 20.86 | 20.9169 | 20.86 | 181 |
| 1736983800 | 20.7328 | 0.12 | 0.58 | 20.645 | 20.7328 | 20.645 | 98 |
| 1736897400 | 20.6124 | 0.15 | 0.74 | 20.56 | 20.6124 | 20.56 | 226 |
| 1736811000 | 20.46 | 0.01 | 0.04 | 20.4 | 20.56 | 20.4 | 10096 |
| 1736551800 | 20.4525 | 0.3 | 1.50 | 20.69 | 20.69 | 20.42 | 10688 |
| 1736379000 | 20.1497 | 0.11 | 0.56 | 20.1 | 20.18 | 20.07 | 14477 |
| 1736292600 | 20.0373 | 0.1 | 0.49 | 20.13 | 20.14 | 20.02 | 32183 |
| 1736206200 | 19.9399 | 0.13 | 0.65 | 19.96 | 20.02 | 19.92 | 319 |
| 1735947000 | 19.8103 | -0.01 | -0.05 | 19.78 | 19.83 | 19.7689 | 2827 |
| 1735860600 | 19.82 | -0.21 | -1.02 | 19.9 | 19.94 | 19.82 | 8606 |
| 1735687800 | 20.0252 | -0.18 | -0.87 | 20.02 | 20.06 | 19.97 | 2459 |
| 1735601400 | 20.2007 | -0.1 | -0.49 | 20.28 | 20.28 | 20.2007 | 16542 |
| 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 |
