Hot Features
프리미엄
Pimco Commodity Strategy Active ETF (CMDT)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.06504374287 | 26.29 | 26.422 | 25.7982 | 23729 | 26.23124041 | SP |
| 4 | 0.06 | 0.231213872832 | 25.95 | 26.422 | 25.7001 | 42772 | 25.95433433 | SP |
| 12 | -0.76 | -2.83899887934 | 26.77 | 26.88 | 25.31 | 49207 | 26.01572571 | SP |
| 26 | -1.05 | -3.88026607539 | 27.06 | 27.4408 | 25.09 | 41909 | 26.34351412 | SP |
| 52 | -0.26 | -0.989722116483 | 26.27 | 28.1899 | 25.09 | 37301 | 26.6380566 | SP |
| 156 | -10.46 | -28.6811077598 | 36.47 | 36.47 | 24.07 | 14677 | 26.67355983 | SP |
| 260 | -10.46 | -28.6811077598 | 36.47 | 36.47 | 24.07 | 8744 | 26.67355983 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 26.01 | -0.11 | -0.42 | 25.8909 | 26.01 | 25.7982 | 13523 |
| 1734391800 | 26.12 | -0.07 | -0.27 | 26.15 | 26.18 | 26.0543 | 36456 |
| 1734132600 | 26.19 | -0.05 | -0.17 | 26.2091 | 26.235 | 26.13 | 11402 |
| 1734046200 | 26.235 | -0.18 | -0.66 | 26.15 | 26.2546 | 26.1158 | 14240 |
| 1733959800 | 26.41 | 0.27 | 1.03 | 26.29 | 26.422 | 26.22 | 41518 |
| 1733873400 | 26.14 | 0.04 | 0.15 | 26.21 | 26.26 | 26.14 | 14312 |
| 1733787000 | 26.1 | 0.31 | 1.20 | 26.08 | 26.2137 | 26.05 | 18259 |
| 1733527800 | 25.79 | -0.03 | -0.12 | 25.79 | 25.8454 | 25.7001 | 10819 |
| 1733441400 | 25.82 | -0.02 | -0.08 | 25.84 | 25.86 | 25.78 | 76171 |
| 1733355000 | 25.84 | -0.06 | -0.23 | 26 | 26 | 25.82 | 27053 |
| 1733268600 | 25.9 | 0.11 | 0.43 | 25.95 | 25.9849 | 25.9 | 12120 |
| 1733182200 | 25.79 | -0.2 | -0.77 | 25.89 | 25.89 | 25.71 | 8381 |
| 1732917840 | 25.99 | 0.02 | 0.08 | 26.03 | 26.0999 | 25.9566 | 6897 |
| 1732750200 | 25.97 | 0.03 | 0.12 | 25.99 | 26.019 | 25.91 | 15971 |
| 1732663800 | 25.94 | 0.06 | 0.24 | 26 | 26.03 | 25.85 | 33757 |
| 1732577400 | 25.879 | -0.28 | -1.07 | 26.05 | 26.05 | 25.83 | 256410 |
| 1732318200 | 26.16 | 0.15 | 0.58 | 26.01 | 26.1893 | 26.01 | 11737 |
| 1732231800 | 26.01 | 0.09 | 0.35 | 26.02 | 26.0493 | 25.9398 | 32224 |
| 1732145400 | 25.92 | 0.02 | 0.08 | 25.93 | 25.98 | 25.89 | 168489 |
| 1732059000 | 25.9 | 0.09 | 0.35 | 25.8882 | 25.9 | 25.77 | 971619 |
| 1731972600 | 25.81 | 0.44 | 1.73 | 25.59 | 25.82 | 25.59 | 36136 |
| 1731713400 | 25.37 | -0.09 | -0.35 | 25.41 | 25.49 | 25.31 | 17674 |
| 1731627000 | 25.46 | -0.02 | -0.08 | 25.501 | 25.76 | 25.4104 | 39459 |
| 1731540600 | 25.48 | -0.09 | -0.36 | 25.53 | 25.55 | 25.39 | 32177 |
| 1731454200 | 25.5724 | -0.07 | -0.26 | 25.71 | 25.71 | 25.5724 | 16004 |
| 1731367800 | 25.64 | -0.3 | -1.16 | 25.71 | 25.71 | 25.57 | 15344 |
| 1731108600 | 25.94 | -0.37 | -1.41 | 26.14 | 26.1514 | 25.93 | 18375 |
| 1731022200 | 26.31 | 0.46 | 1.78 | 26.12 | 26.31 | 26.1 | 12336 |
| 1730935800 | 25.85 | -0.33 | -1.26 | 25.69 | 25.93 | 25.68 | 20977 |
| 1730849400 | 26.18 | 0.07 | 0.27 | 26.26 | 26.33 | 26.15 | 13011 |
| 1730763000 | 26.11 | 0.26 | 1.01 | 26.06 | 26.1499 | 26.05 | 8454 |
| 1730500200 | 25.85 | -0.16 | -0.62 | 26.13 | 26.13 | 25.85 | 288838 |
| 1730413800 | 26.01 | -0.14 | -0.54 | 26.04 | 26.08 | 25.88 | 15862 |
| 1730327400 | 26.15 | 0.18 | 0.69 | 26.02 | 26.15 | 25.97 | 13540 |
| 1730241000 | 25.97 | -0.04 | -0.14 | 25.99 | 26.03 | 25.9699 | 8553 |
| 1730154600 | 26.0063 | -0.39 | -1.49 | 25.94 | 26.0299 | 25.94 | 8358 |
| 1729895400 | 26.4 | 0.06 | 0.23 | 26.35 | 26.42 | 26.28 | 23829 |
| 1729809000 | 26.34 | 0.07 | 0.27 | 26.41 | 26.41 | 26.15 | 10592 |
| 1729722600 | 26.27 | -0.15 | -0.55 | 26.32 | 26.32 | 26.23 | 11022 |
| 1729636200 | 26.4159 | 0.35 | 1.33 | 26.27 | 26.45 | 26.27 | 24626 |
| 1729549800 | 26.07 | 0.01 | 0.04 | 26.23 | 26.2314 | 26.07 | 28683 |
| 1729290600 | 26.06 | 0.05 | 0.19 | 26.05 | 26.16 | 25.95 | 8793 |
| 1729204200 | 26.0107 | 0.02 | 0.06 | 25.91 | 26.0107 | 25.91 | 6699 |
| 1729117800 | 25.9957 | -0.02 | -0.09 | 26.07 | 26.07 | 25.9664 | 10776 |
| 1729031400 | 26.02 | -0.35 | -1.33 | 26 | 26.06 | 25.93 | 7344 |
| 1728945000 | 26.37 | -0.15 | -0.57 | 26.31 | 26.41 | 26.29 | 6947 |
| 1728685800 | 26.52 | 0.07 | 0.26 | 26.47 | 26.57 | 26.47 | 12812 |
| 1728599400 | 26.45 | 0.36 | 1.38 | 26.2 | 26.45 | 26.2 | 10115 |
| 1728513000 | 26.09 | -0.23 | -0.87 | 26.06 | 26.1299 | 25.97 | 24111 |
| 1728426600 | 26.32 | -0.47 | -1.74 | 26.44 | 26.44 | 26.13 | 19739 |
| 1728340200 | 26.785 | 0.13 | 0.47 | 26.65 | 26.79 | 26.63 | 33833 |
| 1728081000 | 26.66 | 0.08 | 0.30 | 26.68 | 26.72 | 26.59 | 30520 |
| 1727994600 | 26.58 | 0.16 | 0.61 | 26.42 | 26.75 | 26.42 | 14253 |
| 1727908200 | 26.42 | 0.12 | 0.46 | 26.49 | 26.51 | 26.27 | 20763 |
| 1727821800 | 26.3 | -0.43 | -1.61 | 26.02 | 26.36 | 26.02 | 9059 |
| 1727735400 | 26.73 | -0.05 | -0.19 | 26.69 | 26.8 | 26.69 | 7901 |
| 1727476200 | 26.78 | 0.09 | 0.33 | 26.71 | 26.78 | 26.68 | 27119 |
| 1727389800 | 26.6931 | -0.1 | -0.36 | 26.73 | 26.81 | 26.6931 | 172553 |
| 1727303400 | 26.79 | -0.04 | -0.15 | 26.77 | 26.88 | 26.73 | 28006 |
| 1727217000 | 26.83 | 0.33 | 1.25 | 26.83 | 26.89 | 26.79 | 16283 |
| 1727130600 | 26.5 | 0.07 | 0.28 | 26.54 | 26.6 | 26.47 | 7630 |
| 1726871400 | 26.4252 | 0.08 | 0.29 | 26.34 | 26.45 | 26.27 | 5624 |
| 1726785000 | 26.35 | 0.42 | 1.62 | 26.2 | 26.36 | 26.2 | 16169 |
| 1726698600 | 25.93 | -0.21 | -0.80 | 26.14 | 26.2 | 25.93 | 10732 |
