Hot Features
프리미엄
VanEck Commodity Strategy ETF (PIT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.909090909091 | 49.5 | 51.34 | 49.1 | 1575 | 49.42403112 | SP |
| 4 | 0.54 | 1.09289617486 | 49.41 | 51.34 | 48.11 | 1283 | 49.18013882 | SP |
| 12 | 1.39 | 2.86243822076 | 48.56 | 51.34 | 46.54 | 1442 | 48.58339442 | SP |
| 26 | 2.93 | 6.23139089749 | 47.02 | 51.34 | 45.325 | 1108 | 48.27675271 | SP |
| 52 | 2.44 | 5.13576089244 | 47.51 | 52.35 | 45.325 | 2035 | 48.86873722 | SP |
| 156 | -0.42 | -0.833829660512 | 50.37 | 54.72 | 44.83 | 2483 | 48.98681506 | SP |
| 260 | -0.42 | -0.833829660512 | 50.37 | 54.72 | 44.83 | 2483 | 48.98681506 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 49.95 | -0.26 | -0.51 | 50.08 | 50.11 | 49.95 | 445 |
| 1739316600 | 50.2078 | 0.07 | 0.14 | 50.48 | 50.48 | 50.1 | 442 |
| 1739230200 | 50.14 | 0.59 | 1.18 | 51.34 | 51.34 | 50.05 | 710 |
| 1738971000 | 49.5532 | 0.26 | 0.53 | 49.57 | 49.57 | 49.45 | 339 |
| 1738884600 | 49.29 | 0.09 | 0.19 | 49.1969 | 49.48 | 49.1 | 5997 |
| 1738798200 | 49.1969 | -0.26 | -0.52 | 49.5 | 49.5 | 49.1969 | 407 |
| 1738711800 | 49.452 | 0.03 | 0.06 | 49.4223 | 49.5478 | 49.4223 | 1415 |
| 1738625400 | 49.4223 | 0.37 | 0.76 | 49.41 | 49.5 | 49.41 | 287 |
| 1738366200 | 49.0475 | -0.09 | -0.19 | 48.87 | 49.06 | 48.87 | 135 |
| 1738279800 | 49.1389 | 0.31 | 0.63 | 49.37 | 49.56 | 49.09 | 972 |
| 1738193400 | 48.8332 | 0.01 | 0.03 | 48.26 | 49.14 | 48.26 | 7544 |
| 1738107000 | 48.8191 | 0.06 | 0.13 | 48.7551 | 48.88 | 48.73 | 681 |
| 1738020600 | 48.7551 | -0.51 | -1.03 | 48.11 | 48.93 | 48.11 | 963 |
| 1737761400 | 49.2632 | -0.13 | -0.27 | 49.1789 | 49.34 | 49.1789 | 442 |
| 1737675000 | 49.3954 | 0 | 0.00 | 49.3954 | 49.3954 | 49.3954 | 0 |
| 1737588600 | 49.3954 | -0.03 | -0.07 | 50 | 50 | 49.38 | 1594 |
| 1737502200 | 49.4288 | -0.29 | -0.57 | 48.46 | 49.4288 | 48.46 | 433 |
| 1737156600 | 49.7142 | -0.05 | -0.11 | 49.7675 | 49.92 | 49.7142 | 124 |
| 1737070200 | 49.7675 | -0.26 | -0.52 | 49.85 | 49.85 | 49.49 | 500 |
| 1736983800 | 50.0289 | 0.9 | 1.83 | 49.41 | 50.0289 | 49.41 | 129 |
| 1736897400 | 49.1306 | -0.13 | -0.27 | 49.2624 | 49.2624 | 49.05 | 965 |
| 1736811000 | 49.2624 | 0.1 | 0.21 | 47.11 | 49.34 | 47.11 | 8672 |
| 1736551800 | 49.1599 | 1.27 | 2.66 | 49.96 | 49.96 | 48.86 | 7084 |
| 1736379000 | 47.8883 | 0.02 | 0.04 | 47.8714 | 48.1 | 47.8714 | 2395 |
| 1736292600 | 47.8714 | 0.18 | 0.37 | 48.01 | 48.01 | 47.8714 | 541 |
| 1736206200 | 47.6942 | -0.08 | -0.17 | 49.99 | 49.99 | 47.6942 | 2298 |
| 1735947000 | 47.7746 | 0.09 | 0.20 | 47.68 | 47.7746 | 47.59 | 9794 |
| 1735860600 | 47.68 | 0.35 | 0.73 | 47.77 | 47.82 | 47.61 | 519 |
| 1735687800 | 47.3328 | 0.17 | 0.36 | 47.1638 | 47.3328 | 47.065 | 949 |
| 1735601400 | 47.1638 | 0.42 | 0.90 | 48.71 | 48.71 | 47.1638 | 47 |
| 1735342200 | 46.7422 | -0.08 | -0.18 | 47.21 | 47.21 | 46.7414 | 741 |
| 1735255800 | 46.825 | -0.16 | -0.34 | 47.14 | 47.14 | 46.825 | 4046 |
| 1735077840 | 46.985 | 0.37 | 0.80 | 48.29 | 48.29 | 46.94 | 178 |
| 1734996600 | 46.6102 | -1.84 | -3.80 | 47.47 | 47.47 | 46.54 | 822 |
| 1734737400 | 48.4506 | 0.31 | 0.64 | 48.45 | 48.4506 | 48.09 | 257 |
| 1734651000 | 48.1446 | -0.11 | -0.22 | 47.14 | 48.43 | 47.14 | 1979 |
| 1734564600 | 48.2531 | -0.42 | -0.86 | 49.75 | 49.75 | 48.2531 | 507 |
| 1734478200 | 48.67 | -0.27 | -0.55 | 48.67 | 48.67 | 48.48 | 455 |
| 1734391800 | 48.94 | -0.15 | -0.31 | 49.47 | 49.47 | 48.94 | 798 |
| 1734132600 | 49.09 | -0.06 | -0.12 | 49.1504 | 49.1799 | 48.9301 | 1369 |
| 1734046200 | 49.1504 | -0.24 | -0.49 | 49.16 | 49.16 | 48.91 | 504 |
| 1733959800 | 49.39 | 0.43 | 0.88 | 48.9582 | 49.39 | 48.9582 | 759 |
| 1733873400 | 48.9582 | 0.29 | 0.60 | 48.6672 | 49.05 | 48.6672 | 464 |
| 1733787000 | 48.6672 | 0.6 | 1.25 | 48.67 | 48.91 | 48.64 | 2682 |
| 1733527800 | 48.0647 | -0.29 | -0.60 | 48.3564 | 48.3564 | 48 | 454 |
| 1733441400 | 48.3564 | -0.02 | -0.04 | 48.55 | 48.55 | 48.28 | 1606 |
| 1733355000 | 48.3748 | -0.22 | -0.44 | 48.5902 | 48.63 | 48.3748 | 578 |
| 1733268600 | 48.5902 | 0.61 | 1.28 | 47.9772 | 48.5902 | 47.9772 | 308 |
| 1733182200 | 47.9772 | -0.43 | -0.89 | 47.69 | 48.08 | 47.69 | 413 |
| 1732917840 | 48.4069 | 0.11 | 0.23 | 48.35 | 48.58 | 48.35 | 63 |
| 1732750200 | 48.297 | -0.03 | -0.06 | 48.3257 | 48.3257 | 48.17 | 21 |
| 1732663800 | 48.3257 | 0.05 | 0.09 | 48.5 | 48.5 | 48.19 | 1830 |
| 1732577400 | 48.28 | -0.69 | -1.42 | 47.42 | 48.28 | 47.42 | 27 |
| 1732318200 | 48.9749 | 0.25 | 0.51 | 48.71 | 48.9749 | 48.71 | 119 |
| 1732231800 | 48.7284 | 0.39 | 0.81 | 48.3379 | 48.7284 | 48.3379 | 368 |
| 1732145400 | 48.3379 | 0.01 | 0.02 | 48.56 | 48.56 | 48.3379 | 171 |
| 1732059000 | 48.3269 | 0.13 | 0.27 | 47.62 | 48.3269 | 47.62 | 20 |
| 1731972600 | 48.1946 | 0.94 | 1.99 | 47.79 | 48.1946 | 47.79 | 464 |
| 1731713400 | 47.2556 | -0.15 | -0.31 | 47.58 | 47.58 | 47.2556 | 147 |
| 1731627000 | 47.4046 | 0.14 | 0.29 | 47.69 | 47.69 | 47.4046 | 173 |
| 1731540600 | 47.2667 | -0.21 | -0.45 | 47.4807 | 47.4807 | 47.2667 | 52 |
