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 | -0.57 | -0.795867076236 | 71.62 | 72.89 | 70.75 | 21357 | 71.96114574 | SP |
| 4 | 1.71 | 2.46610902798 | 69.34 | 72.89 | 68.285 | 21183 | 70.11734795 | SP |
| 12 | 5.68 | 8.68900107083 | 65.37 | 72.89 | 64 | 18588 | 68.52030691 | SP |
| 26 | 10.96 | 18.2393077051 | 60.09 | 72.89 | 58.51 | 14772 | 65.74298177 | SP |
| 52 | 13.14 | 22.6903816267 | 57.91 | 72.89 | 57.12 | 13821 | 63.72230569 | SP |
| 156 | 21.19 | 42.4989971921 | 49.86 | 72.89 | 49.0001 | 28351 | 56.99015984 | SP |
| 260 | 37.27 | 110.331557134 | 33.78 | 72.89 | 24.03 | 35018 | 46.14286695 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 71.05 | -1.07 | -1.48 | 71.74 | 71.74 | 70.86 | 25094 |
| 1740094200 | 72.12 | -0.18 | -0.24 | 72.45 | 72.45 | 71.9595 | 14798 |
| 1740007800 | 72.2967 | 0.48 | 0.66 | 72.89 | 72.89 | 72 | 42207 |
| 1739921400 | 71.82 | 0.86 | 1.21 | 70.96 | 71.82 | 70.82 | 13885 |
| 1739575800 | 70.96 | -0.27 | -0.38 | 71.62 | 71.62 | 70.75 | 14537 |
| 1739489400 | 71.23 | 0.67 | 0.95 | 70.53 | 71.23 | 70.465 | 16782 |
| 1739403000 | 70.56 | -0.19 | -0.27 | 70.48 | 70.74 | 70.3301 | 12018 |
| 1739316600 | 70.75 | 0.24 | 0.34 | 70.95 | 70.95 | 70.376 | 44872 |
| 1739230200 | 70.51 | 1.2 | 1.73 | 69.75 | 70.51 | 69.75 | 17472 |
| 1738971000 | 69.3117 | 0.09 | 0.13 | 69.47 | 69.5282 | 69.0701 | 8026 |
| 1738884600 | 69.22 | -0.37 | -0.53 | 69.55 | 69.55 | 68.78 | 27835 |
| 1738798200 | 69.59 | 0.02 | 0.03 | 69.42 | 69.59 | 69.09 | 16956 |
| 1738711800 | 69.57 | -0.08 | -0.11 | 69.78 | 69.8299 | 69.315 | 24769 |
| 1738625400 | 69.65 | 0.62 | 0.90 | 69.1 | 69.81 | 69.1 | 23492 |
| 1738366200 | 69.03 | 0.06 | 0.09 | 68.96 | 69.0899 | 68.4126 | 25281 |
| 1738279800 | 68.97 | -0.16 | -0.23 | 69.06 | 69.2085 | 68.8285 | 6556 |
| 1738193400 | 69.13 | 0.45 | 0.66 | 68.83 | 69.3 | 68.83 | 10441 |
| 1738107000 | 68.68 | 0.01 | 0.01 | 68.6 | 68.8099 | 68.3879 | 57010 |
| 1738020600 | 68.67 | -0.84 | -1.21 | 69 | 69.04 | 68.285 | 10545 |
| 1737761400 | 69.51 | 0.1 | 0.14 | 69.34 | 69.63 | 69.26 | 13518 |
| 1737675000 | 69.41 | 0 | 0.00 | 69.41 | 69.41 | 69.41 | 0 |
| 1737588600 | 69.41 | 0.46 | 0.67 | 68.89 | 69.53 | 68.89 | 13183 |
| 1737502200 | 68.95 | -0.22 | -0.32 | 68.9 | 68.98 | 68.64 | 32916 |
| 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 | 68.79 | 68.8 | 68.0701 | 11742 |
| 1736379000 | 67.2331 | 0.1 | 0.15 | 66.98 | 67.2599 | 66.62 | 9665 |
| 1736292600 | 67.13 | 0.37 | 0.55 | 67.22 | 67.35 | 67.025 | 27419 |
| 1736206200 | 66.76 | 0.28 | 0.42 | 67.19 | 67.48 | 66.62 | 82836 |
| 1735947000 | 66.480099 | -0.05 | -0.08 | 66.53 | 66.6299 | 66.36 | 10317 |
| 1735860600 | 66.531099 | 0.55 | 0.84 | 66.019999 | 66.988699 | 66.019999 | 13107 |
| 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 | 17581 |
| 1735342200 | 64.79 | -0.48 | -0.74 | 65.518 | 65.518 | 64.68 | 3508 |
| 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 | 10077 |
| 1734737400 | 65.3905 | 0.27 | 0.42 | 65.19 | 65.5599 | 65.19 | 18587 |
| 1734651000 | 65.1195 | -0.77 | -1.17 | 66.36 | 66.36 | 65.0616 | 12919 |
| 1734564600 | 65.89 | -0.16 | -0.24 | 66.209999 | 66.54 | 65.879999 | 11470 |
| 1734478200 | 66.05 | -0.42 | -0.63 | 65.92 | 66.18 | 65.629999 | 24040 |
| 1734391800 | 66.47 | -0.09 | -0.13 | 66.87 | 66.8739 | 66.379999 | 7764 |
| 1734132600 | 66.555 | 0.21 | 0.31 | 66.76 | 66.76 | 66.2677 | 6031 |
| 1734046200 | 66.349999 | -0.09 | -0.14 | 66.091899 | 66.3899 | 65.93 | 7324 |
| 1733959800 | 66.44 | 0.14 | 0.21 | 66.18 | 66.4585 | 66.099999 | 11204 |
| 1733873400 | 66.3 | 0.33 | 0.50 | 65.54 | 66.42 | 65.54 | 6225 |
| 1733787000 | 65.97 | 0.79 | 1.21 | 65.51 | 66.23 | 65.51 | 12490 |
| 1733527800 | 65.18 | -0.06 | -0.09 | 65.09 | 65.275 | 65.069999 | 3294 |
| 1733441400 | 65.2358 | 0.45 | 0.70 | 65.23 | 65.3247 | 65.186499 | 3416 |
| 1733355000 | 64.783199 | -0.13 | -0.20 | 65.31 | 65.31 | 64.64 | 5333 |
| 1733268600 | 64.915 | 0.53 | 0.82 | 64.599999 | 64.9765 | 64.599999 | 5616 |
| 1733182200 | 64.3848 | -0.57 | -0.88 | 64.67 | 64.67 | 64.1928 | 4585 |
| 1732917840 | 64.9555 | 0.17 | 0.26 | 65.37 | 65.37 | 64.9555 | 1930 |
| 1732750200 | 64.7857 | -0.04 | -0.06 | 65.31 | 65.31 | 64.673762 | 2943 |
| 1732663800 | 64.823499 | 0.36 | 0.56 | 64.84 | 65.2099 | 64.59 | 12634 |
| 1732577400 | 64.4606 | -0.54 | -0.83 | 65.01 | 65.11 | 64.28 | 9697 |
| 1732318200 | 65 | 0.59 | 0.92 | 64.59 | 65.1263 | 64.59 | 33151 |
