Hot Features
프리미엄
iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -5.05070993915 | 49.3 | 49.3 | 46.21 | 208327 | 47.63733102 | SP |
| 4 | -2.64 | -5.33872598584 | 49.45 | 49.92 | 46.21 | 79681 | 48.16533861 | SP |
| 12 | -2.95 | -5.92845659164 | 49.76 | 51.05 | 46.21 | 39281 | 48.59255202 | SP |
| 26 | -2.96 | -5.94735784609 | 49.77 | 51.05 | 46.21 | 36643 | 48.24600663 | SP |
| 52 | -3.08 | -6.17358188014 | 49.89 | 52.091 | 45.255 | 35740 | 47.99660587 | SP |
| 156 | -2.58 | -5.2237294999 | 49.39 | 68.21 | 45.255 | 54697 | 53.84531373 | SP |
| 260 | 2.16 | 4.83762597984 | 44.65 | 68.21 | 33.09 | 38259 | 53.31591231 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 46.81 | 0.39 | 0.84 | 46.49 | 46.87 | 46.49 | 242012 |
| 1734651000 | 46.42 | 0.11 | 0.24 | 46.57 | 46.57 | 46.21 | 92113 |
| 1734564600 | 46.31 | -0.59 | -1.26 | 46.89 | 46.96 | 46.29 | 194481 |
| 1734478200 | 46.9 | -2.2 | -4.49 | 47.2 | 47.2 | 46.52 | 72012 |
| 1734391800 | 49.1031 | -0.18 | -0.37 | 49.3 | 49.3 | 49.095 | 431537 |
| 1734132600 | 49.2879 | -0.27 | -0.55 | 49.38 | 49.3937 | 49.2701 | 81212 |
| 1734046200 | 49.56 | -0.23 | -0.47 | 49.4 | 49.6223 | 49.33 | 51610 |
| 1733959800 | 49.7949 | 0.29 | 0.58 | 49.69 | 49.92 | 49.69 | 87755 |
| 1733873400 | 49.5058 | 0.25 | 0.50 | 49.4797 | 49.6099 | 49.4501 | 68528 |
| 1733787000 | 49.26 | 0.41 | 0.84 | 49.41 | 49.53 | 49.26 | 16765 |
| 1733527800 | 48.852 | -0.11 | -0.23 | 48.84 | 48.97 | 48.75 | 28123 |
| 1733441400 | 48.965 | 0.03 | 0.05 | 48.96 | 49.085 | 48.85 | 22552 |
| 1733355000 | 48.94 | 0.01 | 0.02 | 49.04 | 49.06 | 48.8037 | 17029 |
| 1733268600 | 48.93 | 0.22 | 0.45 | 49.1 | 49.1 | 48.8784 | 40344 |
| 1733182200 | 48.7092 | -0.52 | -1.07 | 48.84 | 48.87 | 48.62 | 16024 |
| 1732917840 | 49.2339 | 0.22 | 0.46 | 49.22 | 49.3562 | 49.21 | 6526 |
| 1732750200 | 49.0097 | -0.25 | -0.50 | 49.1 | 49.245 | 48.96 | 12259 |
| 1732663800 | 49.2556 | 0.07 | 0.14 | 49.37 | 49.41 | 49.1 | 10875 |
| 1732577400 | 49.1849 | -0.39 | -0.79 | 49.45 | 49.45 | 49.05 | 8426 |
| 1732318200 | 49.575 | 0.07 | 0.13 | 49.38 | 49.6049 | 49.38 | 10313 |
| 1732231800 | 49.51 | 0.19 | 0.39 | 49.61 | 49.61 | 49.32 | 13018 |
| 1732145400 | 49.3201 | 0.23 | 0.47 | 49.27 | 49.34 | 49.18 | 32414 |
| 1732059000 | 49.09 | 0.2 | 0.40 | 48.97 | 49.139 | 48.9454 | 17254 |
| 1731972600 | 48.895 | 0.78 | 1.61 | 48.41 | 48.96 | 48.41 | 34319 |
| 1731713400 | 48.12 | 0.04 | 0.09 | 48.29 | 48.4225 | 48.085 | 99058 |
| 1731627000 | 48.0764 | -0.26 | -0.54 | 48.4369 | 48.4369 | 48.0259 | 38385 |
| 1731540600 | 48.3382 | -0.2 | -0.42 | 48.35 | 48.52 | 48.1833 | 14222 |
| 1731454200 | 48.543 | -0.26 | -0.54 | 48.81 | 48.81 | 48.44 | 15035 |
| 1731367800 | 48.8068 | -0.41 | -0.83 | 48.93 | 48.97 | 48.6591 | 13801 |
| 1731108600 | 49.215 | -0.59 | -1.18 | 49.47 | 49.47 | 49.1621 | 10606 |
| 1731022200 | 49.8016 | 0.66 | 1.35 | 49.47 | 49.87 | 49.39 | 13505 |
| 1730935800 | 49.14 | -0.56 | -1.13 | 48.8294 | 49.22 | 48.8294 | 14382 |
| 1730849400 | 49.7 | 0.13 | 0.27 | 49.83 | 49.8855 | 49.5942 | 8500 |
| 1730763000 | 49.5677 | 0.47 | 0.96 | 49.41 | 49.5677 | 49.41 | 10932 |
| 1730500200 | 49.095 | -0.33 | -0.67 | 49.56 | 49.63 | 49.095 | 8023 |
| 1730413800 | 49.4265 | -0.13 | -0.26 | 49.45 | 49.46 | 49.1 | 14942 |
| 1730327400 | 49.553 | 0.28 | 0.57 | 49.33 | 49.56 | 49.26 | 11474 |
| 1730241000 | 49.27 | 0.08 | 0.17 | 49.33 | 49.37 | 49.2 | 14089 |
| 1730154600 | 49.1852 | -0.83 | -1.67 | 49.14 | 49.25 | 49.1025 | 8572 |
| 1729895400 | 50.02 | 0.08 | 0.16 | 49.88 | 50.05 | 49.79 | 18738 |
| 1729809000 | 49.94 | 0.14 | 0.29 | 50.11 | 50.135 | 49.5797 | 8107 |
| 1729722600 | 49.796 | -0.2 | -0.41 | 49.7 | 49.84 | 49.65 | 10568 |
| 1729636200 | 50 | 0.64 | 1.31 | 49.62 | 50.04 | 49.62 | 8032 |
| 1729549800 | 49.3551 | 0.19 | 0.38 | 49.45 | 49.639 | 49.33 | 12728 |
| 1729290600 | 49.17 | 0.01 | 0.02 | 49.18 | 49.23 | 49.055 | 39911 |
| 1729204200 | 49.1603 | 0.02 | 0.03 | 49.06 | 49.19 | 49 | 8654 |
| 1729117800 | 49.1449 | -0.06 | -0.11 | 49.24 | 49.355 | 49.0701 | 15186 |
| 1729031400 | 49.2 | -0.49 | -0.99 | 49.13 | 49.3 | 49.0699 | 15874 |
| 1728945000 | 49.69 | -0.63 | -1.24 | 49.94 | 49.99 | 49.69 | 10540 |
| 1728685800 | 50.3151 | 0.04 | 0.07 | 50.38 | 50.53 | 50.302143 | 7792 |
| 1728599400 | 50.28 | 0.59 | 1.19 | 49.84 | 50.28 | 49.84 | 10528 |
| 1728513000 | 49.69 | -0.39 | -0.78 | 49.61 | 49.731 | 49.45 | 16955 |
| 1728426600 | 50.08 | -0.94 | -1.84 | 50.3 | 50.33 | 49.83 | 16721 |
| 1728340200 | 51.0168 | 0.15 | 0.29 | 50.77 | 51.05 | 50.77 | 15362 |
| 1728081000 | 50.8705 | -0.03 | -0.06 | 50.92 | 51.03 | 50.79 | 20508 |
| 1727994600 | 50.8989 | 0.2 | 0.39 | 50.55 | 50.93 | 50.51 | 45124 |
| 1727908200 | 50.7 | 0.4 | 0.79 | 50.73 | 50.84 | 50.5 | 10837 |
| 1727821800 | 50.3009 | 0.44 | 0.89 | 49.77 | 50.64 | 49.77 | 13888 |
| 1727735400 | 49.8577 | -0.04 | -0.08 | 49.76 | 49.93 | 49.65 | 88540 |
| 1727476200 | 49.8977 | 0.23 | 0.46 | 49.71 | 49.8977 | 49.675 | 9400 |
| 1727389800 | 49.67 | -0.14 | -0.28 | 49.87 | 49.9399 | 49.65 | 14894 |
| 1727303400 | 49.81 | -0.12 | -0.23 | 49.81 | 49.92 | 49.7 | 11283 |
| 1727217000 | 49.9258 | 0.73 | 1.48 | 49.81 | 49.9599 | 49.68 | 67341 |
| 1727130600 | 49.2 | 0.27 | 0.55 | 49.08 | 49.42 | 49.0647 | 13709 |
