Hot Features
프리미엄
United States Commodity Index Fund (USCI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 0.904449307075 | 68.55 | 69.86 | 68.0701 | 32206 | 69.17831206 | SP |
| 4 | 3.98 | 6.10523086363 | 65.19 | 69.86 | 64.68 | 22352 | 67.57209618 | SP |
| 12 | 6.49 | 10.3541799617 | 62.68 | 69.86 | 61.6 | 15153 | 65.56608053 | SP |
| 26 | 6.66 | 10.6542953127 | 62.51 | 69.86 | 58.51 | 12201 | 63.67827004 | SP |
| 52 | 12.65 | 22.381457891 | 56.52 | 69.86 | 56.36 | 12582 | 62.32043517 | SP |
| 156 | 22.91 | 49.5244271509 | 46.26 | 69.86 | 45.75 | 29712 | 56.04603407 | SP |
| 260 | 32.95 | 90.9718387631 | 36.22 | 69.86 | 24.03 | 35263 | 45.6414062 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 69.17 | 0.05 | 0.07 | 68.84 | 69.41 | 68.84 | 48094 |
| 1737070200 | 69.1247 | -0.49 | -0.70 | 69.86 | 69.86 | 68.695 | 13593 |
| 1736983800 | 69.61 | 0.94 | 1.37 | 68.97 | 69.61 | 68.94 | 53045 |
| 1736897400 | 68.67 | -0.44 | -0.64 | 69 | 69 | 68.39 | 22077 |
| 1736811000 | 69.11 | 0.47 | 0.68 | 69.54 | 69.54 | 68.77 | 59534 |
| 1736551800 | 68.64 | 1.41 | 2.09 | 68.55 | 68.8 | 68.0701 | 12783 |
| 1736379000 | 67.2331 | 0.1 | 0.15 | 67.06 | 67.2599 | 66.62 | 10006 |
| 1736292600 | 67.13 | 0.37 | 0.55 | 67.22 | 67.35 | 67.025 | 27428 |
| 1736206200 | 66.76 | 0.28 | 0.42 | 67.19 | 67.48 | 66.62 | 82840 |
| 1735947000 | 66.480099 | -0.05 | -0.08 | 66.53 | 66.6299 | 66.36 | 10325 |
| 1735860600 | 66.531099 | 0.55 | 0.84 | 66.019999 | 66.988699 | 66.019999 | 13120 |
| 1735687800 | 65.98 | 0.18 | 0.28 | 65.62 | 66.1014 | 65.59 | 10712 |
| 1735601400 | 65.7957 | 1.01 | 1.55 | 65.989999 | 66.122299 | 65.72 | 17591 |
| 1735342200 | 64.79 | -0.48 | -0.74 | 65.31 | 65.518 | 64.68 | 3629 |
| 1735255800 | 65.269999 | -0.66 | -1.00 | 65.7 | 65.7 | 65.1699 | 9705 |
| 1735077840 | 65.9298 | 0.49 | 0.76 | 65.81 | 66.12 | 65.81 | 4916 |
| 1734996600 | 65.435 | 0.04 | 0.07 | 65.599999 | 65.65 | 65.205 | 10085 |
| 1734737400 | 65.3905 | 0.27 | 0.42 | 65.19 | 65.5599 | 65.19 | 18592 |
| 1734651000 | 65.1195 | -0.77 | -1.17 | 66.36 | 66.36 | 65.0616 | 13123 |
| 1734564600 | 65.89 | -0.16 | -0.24 | 66.209999 | 66.54 | 65.879999 | 11476 |
| 1734478200 | 66.05 | -0.42 | -0.63 | 65.92 | 66.18 | 65.629999 | 24057 |
| 1734391800 | 66.47 | -0.09 | -0.13 | 66.87 | 66.8739 | 66.379999 | 7775 |
| 1734132600 | 66.555 | 0.21 | 0.31 | 66.76 | 66.76 | 66.2677 | 6050 |
| 1734046200 | 66.349999 | -0.09 | -0.14 | 66.14 | 66.3899 | 65.93 | 7857 |
| 1733959800 | 66.44 | 0.14 | 0.21 | 66.18 | 66.4585 | 66.099999 | 11210 |
| 1733873400 | 66.3 | 0.33 | 0.50 | 65.54 | 66.42 | 65.54 | 6232 |
| 1733787000 | 65.97 | 0.79 | 1.21 | 65.51 | 66.23 | 65.51 | 12506 |
| 1733527800 | 65.18 | -0.06 | -0.09 | 65.09 | 65.275 | 65.069999 | 3297 |
| 1733441400 | 65.2358 | 0.45 | 0.70 | 65.23 | 65.3247 | 65.186499 | 3422 |
| 1733355000 | 64.783199 | -0.13 | -0.20 | 65.31 | 65.31 | 64.64 | 5341 |
| 1733268600 | 64.915 | 0.53 | 0.82 | 64 | 64.9765 | 64 | 6047 |
| 1733182200 | 64.3848 | -0.57 | -0.88 | 64.67 | 64.67 | 64.1928 | 4588 |
| 1732917840 | 64.9555 | 0.17 | 0.26 | 65.37 | 65.37 | 64.9555 | 2551 |
| 1732750200 | 64.7857 | -0.04 | -0.06 | 65.31 | 65.31 | 64.673762 | 3043 |
| 1732663800 | 64.823499 | 0.36 | 0.56 | 64.84 | 65.2099 | 64.59 | 12636 |
| 1732577400 | 64.4606 | -0.54 | -0.83 | 65.01 | 65.11 | 64.28 | 9698 |
| 1732318200 | 65 | 0.59 | 0.92 | 64.59 | 65.1263 | 64.59 | 33173 |
| 1732231800 | 64.4086 | 0.13 | 0.20 | 64.599999 | 64.602999 | 64.22 | 8022 |
| 1732145400 | 64.2784 | 0.02 | 0.03 | 63.12 | 64.33 | 63.12 | 10282 |
| 1732059000 | 64.26 | 0.25 | 0.39 | 64.09 | 64.29 | 63.94 | 8795 |
| 1731972600 | 64.0133 | 0.88 | 1.39 | 62.99 | 64.0985 | 62.61 | 15952 |
| 1731713400 | 63.1351 | -0.18 | -0.29 | 63.26 | 63.63 | 63.1351 | 18491 |
| 1731627000 | 63.3162 | 0.64 | 1.01 | 63.37 | 63.52 | 63.22 | 2922 |
| 1731540600 | 62.68 | -0.04 | -0.06 | 62.8 | 62.91 | 62.62 | 6861 |
| 1731454200 | 62.715 | 0.03 | 0.04 | 62.97 | 62.97 | 62.632 | 11633 |
| 1731367800 | 62.69 | -0.62 | -0.98 | 63.86 | 63.86 | 62.517 | 11751 |
| 1731108600 | 63.31 | -0.96 | -1.49 | 64.01 | 64.01 | 63.15 | 14146 |
| 1731022200 | 64.2692 | 1.27 | 2.02 | 63.18 | 64.4299 | 63.18 | 9370 |
| 1730935800 | 62.995 | -0.79 | -1.25 | 63.65 | 63.65 | 62.52 | 5557 |
| 1730849400 | 63.7899 | 0.33 | 0.52 | 63.8 | 63.98 | 63.56 | 8591 |
| 1730763000 | 63.4575 | 0.6 | 0.95 | 63 | 63.53 | 63 | 5038 |
| 1730500200 | 62.8591 | -0.31 | -0.50 | 63.27 | 63.5 | 62.8591 | 6750 |
| 1730413800 | 63.1739 | 0.52 | 0.83 | 62.97 | 63.2817 | 62.64 | 3741 |
| 1730327400 | 62.6521 | 0.62 | 1.01 | 61.6 | 62.67 | 61.6 | 31152 |
| 1730241000 | 62.0278 | 0.1 | 0.16 | 62.14 | 62.14 | 61.9 | 47449 |
| 1730154600 | 61.93 | -0.92 | -1.46 | 61.9 | 62.0779 | 61.79 | 29194 |
| 1729895400 | 62.8502 | 0.51 | 0.82 | 62.68 | 63.02 | 62.68 | 28807 |
| 1729809000 | 62.34 | -0.34 | -0.54 | 62.82 | 62.82 | 62.11 | 4390 |
| 1729722600 | 62.68 | -0.31 | -0.48 | 62.63 | 62.72 | 62.63 | 9342 |
| 1729636200 | 62.985 | 0.69 | 1.10 | 62.56 | 63.08 | 62.56 | 8475 |
| 1729549800 | 62.2981 | 0.16 | 0.25 | 62.45 | 62.63 | 62.14 | 5832 |
| 1729290600 | 62.1417 | -0.03 | -0.05 | 62.18 | 62.37 | 61.95 | 16040 |
