Hot Features
프리미엄
ETRACS UBS Bloomberg Constant Maturity Commodity Idx CMCI (UCIB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 25.4057 | -1.32 | -4.95 | 25.0301 | 25.4057 | 25 | 395 |
| 1732663800 | 26.73 | 1.15 | 4.51 | 25.48 | 26.73 | 25.48 | 776 |
| 1732577400 | 25.5768 | -0 | -0.01 | 25.58 | 25.69 | 25.5768 | 590 |
| 1732318200 | 25.58 | 0.1 | 0.41 | 27 | 27 | 25.3792 | 1902 |
| 1732231800 | 25.475 | 0.22 | 0.87 | 25.36 | 26.5 | 24.42 | 11422 |
| 1732145400 | 25.255 | -1.27 | -4.79 | 25.69 | 27.21 | 25.255 | 1210 |
| 1732059000 | 26.525 | 1.34 | 5.32 | 26.525 | 26.525 | 26.525 | 80 |
| 1731972600 | 25.1846 | 0.59 | 2.41 | 25.9099 | 25.9599 | 25.1846 | 1201 |
| 1731713400 | 24.5927 | 0.22 | 0.89 | 24.93 | 24.93 | 24.5927 | 8 |
| 1731627000 | 24.3749 | -0.88 | -3.48 | 24.81 | 24.81 | 24.3749 | 22353 |
| 1731540600 | 25.2548 | 0.5 | 2.04 | 25.5917 | 25.5917 | 24.7601 | 1457 |
| 1731454200 | 24.75 | -1.25 | -4.79 | 26.89 | 26.89 | 24.75 | 265 |
| 1731367800 | 25.995 | 0 | 0.00 | 25.995 | 25.995 | 25.995 | 0 |
| 1731108600 | 25.995 | 0 | 0.00 | 25.995 | 25.995 | 25.995 | 30 |
| 1731022200 | 25.995 | 0.25 | 0.97 | 25.995 | 25.995 | 25.995 | 2 |
| 1730935800 | 25.7456 | -0.85 | -3.21 | 25.1858 | 25.7456 | 24.6229 | 5233 |
| 1730849400 | 26.5997 | 0.84 | 3.28 | 25 | 26.5997 | 25 | 10070 |
| 1730763000 | 25.7549 | 0.38 | 1.50 | 25.77 | 28.46 | 24.87 | 5059 |
| 1730500200 | 25.3734 | -0.45 | -1.75 | 25.79 | 28.0999 | 25.3734 | 1407 |
| 1730413800 | 25.825 | 0.42 | 1.65 | 25.59 | 25.825 | 25.47 | 211 |
| 1730327400 | 25.4053 | -0.14 | -0.55 | 25.4053 | 25.4053 | 25.4053 | 98 |
| 1730241000 | 25.5449 | 0.2 | 0.81 | 26.51 | 26.51 | 25.5449 | 284 |
| 1730154600 | 25.3399 | -1.2 | -4.52 | 28.9399 | 28.9399 | 25.3399 | 875 |
| 1729895400 | 26.54 | 0 | 0.00 | 25.84 | 26.54 | 25.84 | 97 |
| 1729809000 | 26.54 | 0.91 | 3.55 | 25.68 | 26.54 | 25.68 | 3010 |
| 1729722600 | 25.6301 | 0 | 0.00 | 25.6301 | 25.6301 | 25.6301 | 94 |
| 1729636200 | 25.6301 | 0.12 | 0.45 | 24.9 | 25.6301 | 24.9 | 24 |
| 1729549800 | 25.5149 | -0.17 | -0.64 | 25.66 | 26.32 | 25.5149 | 733 |
| 1729290600 | 25.68 | -0.32 | -1.21 | 24.73 | 25.68 | 24.73 | 2 |
| 1729204200 | 25.995 | -0.11 | -0.40 | 25.44 | 27.2899 | 24.6001 | 6077 |
| 1729117800 | 26.1 | -0.23 | -0.87 | 25.68 | 26.1 | 25.68 | 115 |
| 1729031400 | 26.3282 | 0.31 | 1.18 | 24.75 | 26.3282 | 24.75 | 10 |
| 1728945000 | 26.02 | 0.06 | 0.23 | 25.8 | 28.52 | 25.8 | 322 |
| 1728685800 | 25.96 | -0.68 | -2.53 | 25.925 | 25.96 | 25.28 | 1420 |
| 1728599400 | 26.6351 | 0.42 | 1.59 | 26.11 | 26.6351 | 25.07 | 429 |
| 1728513000 | 26.219 | 0.24 | 0.94 | 25.75 | 26.219 | 25.5 | 2349 |
| 1728426600 | 25.975 | -0.55 | -2.07 | 25.77 | 26.28 | 25.77 | 240 |
| 1728340200 | 26.525 | 0.74 | 2.87 | 26.53 | 29.18 | 26.29 | 179 |
| 1728081000 | 25.7856 | -0.33 | -1.28 | 26.7 | 27.825 | 25.7856 | 5862 |
| 1727994600 | 26.1202 | -0.1 | -0.38 | 26 | 26.1202 | 26 | 344 |
| 1727908200 | 26.2201 | 0.15 | 0.56 | 26.2201 | 26.2201 | 26.2201 | 50 |
| 1727821800 | 26.075 | 0.1 | 0.39 | 26.075 | 26.075 | 26.075 | 0 |
| 1727735400 | 25.9747 | -0.13 | -0.50 | 25.41 | 26.8899 | 25.41 | 359 |
| 1727476200 | 26.105 | 0.64 | 2.52 | 25.86 | 26.6 | 25.6 | 1802 |
| 1727389800 | 25.4635 | -0.18 | -0.69 | 26.94 | 26.94 | 24.5 | 1890 |
| 1727303400 | 25.64 | -0.31 | -1.19 | 25.42 | 26.9 | 25.29 | 1908 |
| 1727217000 | 25.95 | 0.56 | 2.21 | 24.35 | 26.1599 | 24.35 | 645 |
| 1727130600 | 25.3899 | 0.24 | 0.95 | 25.21 | 27.0999 | 25.07 | 1709 |
| 1726871400 | 25.15 | -0.01 | -0.02 | 25.35 | 26.8 | 25.06 | 1367 |
| 1726785000 | 25.155 | 0.54 | 2.19 | 25.42 | 25.4299 | 25.155 | 1947 |
| 1726698600 | 24.6151 | -0.06 | -0.26 | 23.9201 | 25 | 23.9201 | 2765 |
| 1726612200 | 24.6799 | -0.03 | -0.12 | 27.0999 | 27.0999 | 24.6799 | 2509 |
| 1726525800 | 24.7101 | 0.16 | 0.65 | 24.84 | 24.85 | 24.5 | 2097 |
| 1726266600 | 24.5507 | 0.45 | 1.87 | 24.35 | 26 | 24.35 | 2130 |
| 1726180200 | 24.1001 | -0.43 | -1.74 | 24.6 | 24.68 | 23.9858 | 1018 |
| 1726093800 | 24.528 | 0.79 | 3.34 | 24.88 | 26.41 | 23.4701 | 7533 |
| 1726007400 | 23.7351 | -0.12 | -0.51 | 24.09 | 24.09 | 23.71 | 138 |
| 1725921000 | 23.8567 | -0.26 | -1.09 | 24.07 | 24.07 | 23.8 | 1390 |
| 1725661800 | 24.1191 | -0.09 | -0.36 | 24.1191 | 24.1191 | 24.1191 | 1391 |
| 1725575400 | 24.2051 | -0.08 | -0.33 | 24.6 | 24.6 | 24.2051 | 662 |
| 1725489000 | 24.285 | -0.1 | -0.41 | 24.5 | 24.5 | 24.285 | 1453 |
| 1725402600 | 24.3856 | -1.46 | -5.66 | 24.67 | 24.67 | 23.96 | 2416 |
| 1725057000 | 25.85 | 1.1 | 4.43 | 25.05 | 26.8 | 24.6 | 6450 |
| 1724970600 | 24.7538 | -0.02 | -0.09 | 25.07 | 25.07 | 24.675 | 4323 |
