Hot Features
프리미엄
Amplify Commodity Trust (BDRY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 10.7544141252 | 6.23 | 6.9 | 6.11 | 227026 | 6.48928651 | SP |
| 4 | 1.4 | 25.4545454545 | 5.5 | 6.9 | 5.4 | 247137 | 6.17357846 | SP |
| 12 | 0.95 | 15.9663865546 | 5.95 | 6.97 | 5.06 | 225499 | 5.84454919 | SP |
| 26 | -3.68 | -34.7826086957 | 10.58 | 10.92 | 5.06 | 154846 | 6.39484196 | SP |
| 52 | -9.53 | -58.0036518564 | 16.43 | 16.7999 | 5.06 | 142934 | 9.60650435 | SP |
| 156 | -18.41 | -72.7380482023 | 25.31 | 26.5 | 4.48 | 247271 | 9.8039026 | SP |
| 260 | -0.33 | -4.5643153527 | 7.23 | 42.2199 | 3.75 | 243466 | 14.0822101 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 6.68 | 0.13 | 1.98 | 6.54 | 6.7 | 6.53 | 194336 |
| 1741645800 | 6.55 | -0.02 | -0.30 | 6.57 | 6.7 | 6.5199999 | 281783 |
| 1741390200 | 6.57 | 0.07 | 1.08 | 6.6 | 6.6 | 6.53 | 146861 |
| 1741303800 | 6.5 | 0.21 | 3.34 | 6.41 | 6.5 | 6.4001 | 171620 |
| 1741217400 | 6.29 | 0.29 | 4.83 | 6.23 | 6.29 | 6.11 | 340529 |
| 1741131000 | 6 | -0.15 | -2.44 | 5.97 | 6.0799 | 5.878 | 167718 |
| 1741044600 | 6.15 | -0.25 | -3.91 | 6.3 | 6.35 | 6.15 | 116946 |
| 1740785400 | 6.4 | 0.23 | 3.73 | 6.44 | 6.44 | 6.3400999 | 110014 |
| 1740699000 | 6.17 | -0.23 | -3.59 | 6.28 | 6.28 | 6.14 | 115407 |
| 1740612600 | 6.4 | 0.14 | 2.24 | 6.35 | 6.42 | 6.22 | 332679 |
| 1740526200 | 6.26 | 0.17 | 2.79 | 6.3099999 | 6.34 | 6.2101 | 166726 |
| 1740439800 | 6.09 | -0.23 | -3.64 | 6.22 | 6.22 | 6.05 | 300128 |
| 1740180600 | 6.32 | -0.13 | -2.02 | 6.3 | 6.345 | 6.25 | 229138 |
| 1740094200 | 6.45 | 0.46 | 7.68 | 6.26 | 6.48 | 6.22 | 504117 |
| 1740007800 | 5.99 | -0.09 | -1.48 | 6.05 | 6.154 | 5.91 | 313676 |
| 1739921400 | 6.08 | 0.44 | 7.80 | 6 | 6.1099 | 5.96 | 434782 |
| 1739575800 | 5.64 | 0.14 | 2.55 | 5.61 | 5.73 | 5.604 | 172880 |
| 1739489400 | 5.5 | -0.01 | -0.18 | 5.6 | 5.62 | 5.5 | 236593 |
| 1739403000 | 5.51 | -0.17 | -2.99 | 5.5 | 5.53 | 5.4 | 359666 |
| 1739316600 | 5.68 | -0.1 | -1.73 | 5.7 | 5.7 | 5.55 | 194034 |
| 1739230200 | 5.78 | -0.08 | -1.37 | 5.75 | 5.8 | 5.7 | 131571 |
| 1738971000 | 5.86 | 0.06 | 1.03 | 5.84 | 5.86 | 5.79 | 102820 |
| 1738884600 | 5.8 | -0.19 | -3.17 | 5.87 | 5.87 | 5.7214 | 198319 |
| 1738798200 | 5.99 | 0.12 | 2.04 | 6 | 6 | 5.87 | 158873 |
| 1738711800 | 5.87 | 0.4 | 7.31 | 5.88 | 5.92 | 5.8000999 | 188884 |
| 1738625400 | 5.47 | -0.3 | -5.20 | 5.66 | 5.66 | 5.44 | 249244 |
| 1738366200 | 5.7699999 | 0.28 | 5.10 | 5.71 | 5.78 | 5.69 | 388252 |
| 1738279800 | 5.49 | 0.17 | 3.20 | 5.45 | 5.54 | 5.41 | 490825 |
| 1738193400 | 5.32 | 0.04 | 0.76 | 5.29 | 5.39 | 5.26 | 421362 |
| 1738107000 | 5.28 | -0.04 | -0.75 | 5.32 | 5.33 | 5.2601 | 353929 |
| 1738020600 | 5.32 | 0.17 | 3.30 | 5.28 | 5.35 | 5.15 | 349397 |
| 1737761400 | 5.15 | -0.13 | -2.46 | 5.13 | 5.21 | 5.0599999 | 653088 |
| 1737675000 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1737588600 | 5.28 | -0.33 | -5.88 | 5.42 | 5.42 | 5.235 | 662136 |
| 1737502200 | 5.61 | -0.11 | -1.92 | 5.5199999 | 5.62 | 5.4584 | 300515 |
| 1737156600 | 5.72 | -0.01 | -0.17 | 5.7 | 5.73 | 5.64 | 99717 |
| 1737070200 | 5.73 | -0.16 | -2.72 | 5.8 | 5.8 | 5.72 | 101516 |
| 1736983800 | 5.89 | -0.24 | -3.92 | 5.95 | 6.14 | 5.84 | 160990 |
| 1736897400 | 6.13 | 0.29 | 4.97 | 5.94 | 6.15 | 5.9071 | 131696 |
| 1736811000 | 5.84 | -0.86 | -12.84 | 6.05 | 6.05 | 5.7701 | 247940 |
| 1736551800 | 6.7 | 1.15 | 20.72 | 6.1 | 6.97 | 6.0101 | 165679 |
| 1736379000 | 5.55 | -0.08 | -1.42 | 5.57 | 5.63 | 5.5 | 163831 |
| 1736292600 | 5.63 | -0.19 | -3.26 | 5.68 | 5.72 | 5.5 | 352359 |
| 1736206200 | 5.82 | -0.44 | -7.03 | 5.99 | 6 | 5.7 | 390796 |
| 1735947000 | 6.26 | 0.01 | 0.16 | 6.38 | 6.38 | 6.26 | 120954 |
| 1735860600 | 6.25 | 0.17 | 2.80 | 6.21 | 6.2699999 | 6.12 | 44160 |
| 1735687800 | 6.08 | 0.16 | 2.70 | 5.95 | 6.12 | 5.95 | 32563 |
| 1735601400 | 5.92 | -0.18 | -2.95 | 5.96 | 5.99 | 5.88 | 69884 |
| 1735342200 | 6.1 | 0.03 | 0.57 | 6.12 | 6.12 | 6.05 | 36901 |
| 1735255800 | 6.0653 | -0.06 | -1.06 | 6.1 | 6.13 | 6.05 | 72894 |
| 1735077840 | 6.13 | -0.12 | -1.92 | 6.19 | 6.19 | 6.12 | 77277 |
| 1734996600 | 6.25 | 0.03 | 0.48 | 6.29 | 6.32 | 6.2241 | 121775 |
| 1734737400 | 6.22 | 0.21 | 3.49 | 6.0599999 | 6.26 | 6.0599999 | 103154 |
| 1734651000 | 6.01 | -0.05 | -0.83 | 6 | 6.03 | 5.99 | 54484 |
| 1734564600 | 6.0599999 | 0.21 | 3.59 | 5.95 | 6.11 | 5.945 | 89507 |
| 1734478200 | 5.85 | -0.22 | -3.62 | 5.9 | 5.97 | 5.8 | 192306 |
| 1734391800 | 6.07 | -0.03 | -0.49 | 6.2 | 6.25 | 6.05 | 161525 |
| 1734132600 | 6.1 | 0.2 | 3.39 | 6.03 | 6.139 | 6.0141 | 147632 |
| 1734046200 | 5.9 | 0.19 | 3.33 | 5.71 | 5.93 | 5.71 | 517906 |
