Hot Features
프리미엄
Bny Mellon Concentrated International ETF (BKCI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1993 | -0.405658457154 | 49.13 | 49.13 | 48.5113 | 11174 | 48.93039842 | SP |
| 4 | -2.5493 | -4.95202020202 | 51.48 | 51.6183 | 48.5113 | 7607 | 50.10133058 | SP |
| 12 | -4.9493 | -9.18578322197 | 53.88 | 54.539 | 48.5113 | 31517 | 52.99005967 | SP |
| 26 | -2.5493 | -4.95202020202 | 51.48 | 54.539 | 48.5113 | 16485 | 52.83916795 | SP |
| 52 | 1.6307 | 3.44756871036 | 47.3 | 54.539 | 46.75 | 17468 | 50.72664993 | SP |
| 156 | -2.6998 | -5.22907971064 | 51.6305 | 54.539 | 35.52 | 10607 | 47.33487925 | SP |
| 260 | -2.6998 | -5.22907971064 | 51.6305 | 54.539 | 35.52 | 10607 | 47.33487925 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 48.9307 | 0.09 | 0.18 | 48.72 | 48.98 | 48.65 | 14708 |
| 1732145400 | 48.8421 | -0.12 | -0.25 | 48.5372 | 48.89 | 48.5113 | 7457 |
| 1732059000 | 48.9652 | -0.12 | -0.25 | 48.64 | 49.05 | 48.64 | 21571 |
| 1731972600 | 49.09 | 0.27 | 0.54 | 48.81 | 49.115 | 48.81 | 4476 |
| 1731713400 | 48.8245 | -0.56 | -1.14 | 49.069 | 49.069 | 48.7001 | 7259 |
| 1731627000 | 49.3894 | -0.12 | -0.24 | 49.72 | 49.77 | 49.3894 | 7721 |
| 1731540600 | 49.5067 | -0.34 | -0.68 | 49.54 | 49.57 | 49.3167 | 5516 |
| 1731454200 | 49.8439 | -0.85 | -1.67 | 50.18 | 50.18 | 49.5101 | 10066 |
| 1731367800 | 50.691 | -0.21 | -0.41 | 50.9075 | 50.9075 | 50.69 | 3645 |
| 1731108600 | 50.8997 | -0.58 | -1.13 | 50.97 | 50.97 | 50.7575 | 3641 |
| 1731022200 | 51.4794 | 0.8 | 1.57 | 51.375 | 51.515 | 51.22 | 10249 |
| 1730935800 | 50.6844 | -0.84 | -1.64 | 50.6699 | 50.6844 | 50.44 | 4206 |
| 1730849400 | 51.5289 | 0.67 | 1.32 | 51.1999 | 51.5289 | 51.19 | 10689 |
| 1730763000 | 50.8591 | 0.02 | 0.04 | 51.07 | 51.1099 | 50.83 | 4975 |
| 1730500200 | 50.8402 | 0.18 | 0.36 | 51.01 | 51.1238 | 50.8402 | 3739 |
| 1730413800 | 50.6577 | -0.35 | -0.68 | 50.445 | 50.679 | 50.25 | 4880 |
| 1730327400 | 51.003 | -0.41 | -0.80 | 50.84 | 51.1837 | 50.84 | 6029 |
| 1730241000 | 51.4141 | -0.09 | -0.17 | 51.36 | 51.432 | 51.3062 | 4009 |
| 1730154600 | 51.501 | 0.21 | 0.42 | 51.52 | 51.56 | 51.36 | 1572 |
| 1729895400 | 51.2877 | -0.15 | -0.29 | 51.48 | 51.6183 | 51.28 | 10441 |
| 1729809000 | 51.437 | 0.12 | 0.24 | 51.7 | 51.7 | 51.34 | 2306 |
| 1729722600 | 51.3137 | -0.42 | -0.81 | 51.35 | 51.49 | 51.212159 | 2542 |
| 1729636200 | 51.732 | -0.26 | -0.49 | 51.74 | 51.78 | 51.63 | 4085 |
| 1729549800 | 51.9876 | -0.51 | -0.97 | 52.28 | 52.32 | 51.9217 | 3551 |
| 1729290600 | 52.4955 | 0.39 | 0.74 | 52.465 | 52.559 | 52.465 | 2899 |
| 1729204200 | 52.11 | 0.25 | 0.48 | 52.28 | 52.315 | 52.11 | 3048 |
| 1729117800 | 51.8585 | -0.09 | -0.17 | 51.96 | 51.96 | 51.8193 | 5904 |
| 1729031400 | 51.9471 | -1.23 | -2.32 | 52.92 | 52.92 | 51.91 | 6378 |
| 1728945000 | 53.1819 | 0.21 | 0.40 | 52.97 | 53.21 | 52.88 | 5692 |
| 1728685800 | 52.97 | 0.18 | 0.34 | 52.79 | 53.08 | 52.79 | 3743 |
| 1728599400 | 52.7926 | -0.05 | -0.09 | 52.66 | 52.7926 | 52.66 | 2769 |
| 1728513000 | 52.8393 | 0.13 | 0.24 | 52.65 | 52.8393 | 52.65 | 4311 |
| 1728426600 | 52.7119 | -0.02 | -0.04 | 52.67 | 52.7119 | 52.535 | 3919 |
| 1728340200 | 52.7346 | -0.35 | -0.67 | 52.85 | 52.85 | 52.7346 | 412 |
| 1728081000 | 53.0878 | 0.25 | 0.47 | 52.96 | 53.0878 | 52.84 | 4762 |
| 1727994600 | 52.84 | -0.49 | -0.92 | 52.97 | 53.055 | 52.8 | 4550 |
| 1727908200 | 53.3289 | 0.01 | 0.02 | 53.02 | 53.3417 | 52.98 | 17374 |
| 1727821800 | 53.3172 | -0.32 | -0.60 | 53.75 | 53.75 | 53.15 | 1527121 |
| 1727735400 | 53.6385 | -0.41 | -0.75 | 53.97 | 53.97 | 53.43 | 3089 |
| 1727476200 | 54.0445 | -0.42 | -0.77 | 54.43 | 54.43 | 54.0445 | 5365 |
| 1727389800 | 54.4638 | 1.28 | 2.41 | 54.36 | 54.539 | 54.325 | 1555 |
| 1727303400 | 53.1806 | -0.27 | -0.50 | 53.56 | 53.56 | 53.1806 | 1589 |
| 1727217000 | 53.4501 | 0.56 | 1.07 | 53.18 | 53.4501 | 53.095 | 783 |
| 1727130600 | 52.8857 | 0.15 | 0.29 | 52.81 | 52.952 | 52.81 | 2910 |
| 1726871400 | 52.7319 | -0.76 | -1.42 | 53 | 53 | 52.601 | 2705 |
| 1726785000 | 53.4898 | 1 | 1.90 | 53.4 | 53.68 | 53.2678 | 2487 |
| 1726698600 | 52.4916 | -0.22 | -0.41 | 52.75 | 52.775 | 52.491 | 5839 |
| 1726612200 | 52.7082 | -0.29 | -0.55 | 52.965 | 52.965 | 52.67 | 1222 |
| 1726525800 | 53.0014 | 0.26 | 0.50 | 52.86 | 53.0014 | 52.67 | 4026 |
| 1726266600 | 52.7364 | 0.05 | 0.09 | 52.82 | 52.835 | 52.731 | 1394 |
| 1726180200 | 52.6871 | 0.32 | 0.62 | 52.43 | 52.75 | 52.43 | 4605 |
| 1726093800 | 52.3633 | 0.61 | 1.18 | 51.99 | 52.37 | 51.495 | 16952 |
| 1726007400 | 51.7526 | -0.27 | -0.51 | 51.88 | 51.88 | 51.4599 | 5008 |
| 1725921000 | 52.0203 | 0.52 | 1.01 | 51.84 | 52.11 | 51.84 | 7782 |
| 1725661800 | 51.4984 | -0.7 | -1.35 | 52.05 | 52.05 | 51.48 | 8697 |
| 1725575400 | 52.2006 | -0.13 | -0.25 | 52.17 | 52.3599 | 52.1602 | 798 |
| 1725489000 | 52.3335 | -0.28 | -0.54 | 52.2 | 52.5899 | 52.2 | 4421 |
| 1725402600 | 52.6184 | -1.13 | -2.11 | 53.06 | 53.06 | 52.6 | 2922 |
| 1725057000 | 53.75 | 0 | 0.00 | 53.88 | 53.88 | 53.58 | 970 |
| 1724970600 | 53.7495 | 0.25 | 0.46 | 53.85 | 54.1 | 53.73 | 2254 |
| 1724884200 | 53.5021 | -0.3 | -0.57 | 53.69 | 53.69 | 53.3126 | 3692 |
| 1724797800 | 53.807 | 0.24 | 0.45 | 53.53 | 53.82 | 53.53 | 2778 |
| 1724711400 | 53.5648 | -0.19 | -0.36 | 53.72 | 53.72 | 53.5648 | 3743 |
| 1724452200 | 53.7566 | 1 | 1.90 | 53.6297 | 53.7566 | 53.6297 | 527 |
| 1724365800 | 52.7537 | -0.41 | -0.76 | 53.439 | 53.439 | 52.73 | 4908 |
