iShares Bloomberg Roll Select Commodity Strategy ETF (CMDY)

CMDY
🏛️ 미국 →
52.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 52.44 52.79 52.44 52.59 0.1M
2025-09-25 52.32 52.54 52.17 52.54 0.0M
2025-09-24 52.23 52.29 52.15 52.19 0.0M
2025-09-23 51.90 52.08 51.90 52.04 0.0M
2025-09-22 51.56 51.80 51.51 51.80 0.0M
2025-09-19 51.71 51.82 51.57 51.76 0.0M
2025-09-18 52.03 52.61 51.71 51.84 0.0M
2025-09-17 52.43 52.46 51.97 52.03 0.0M
2025-09-16 52.61 52.68 52.60 52.62 0.0M
2025-09-15 52.09 52.38 52.09 52.33 0.1M
2025-09-12 51.85 52.05 51.85 51.95 0.0M
2025-09-11 51.45 51.70 51.45 51.62 0.0M
2025-09-10 51.62 51.73 51.61 51.70 0.0M
2025-09-09 51.72 51.77 51.50 51.50 0.0M
2025-09-08 51.52 51.60 51.37 51.59 0.1M
2025-09-05 51.38 51.40 51.13 51.17 0.0M
2025-09-04 51.30 51.37 51.23 51.37 0.0M
2025-09-03 51.76 51.81 51.51 51.56 0.0M
2025-09-02 51.43 51.80 51.33 51.80 0.0M
2025-08-29 50.94 51.33 50.94 51.33 0.0M
2025-08-28 50.81 51.00 50.67 50.92 0.0M
2025-08-27 50.61 50.80 50.56 50.68 0.0M
2025-08-26 50.66 50.68 50.55 50.68 0.0M
2025-08-25 50.81 50.94 50.77 50.79 0.0M
2025-08-22 50.43 50.82 50.42 50.75 0.0M
2025-08-21 50.19 50.48 50.11 50.43 0.0M
2025-08-20 50.01 50.81 49.97 50.10 0.1M
2025-08-19 49.81 49.88 49.65 49.75 0.0M
2025-08-18 49.86 50.13 49.86 50.10 0.0M
2025-08-15 49.85 50.09 49.84 50.09 0.0M
2025-08-14 49.92 49.92 49.75 49.86 0.0M
2025-08-13 50.08 50.16 49.78 50.00 0.0M
2025-08-12 49.83 49.98 49.83 49.94 0.0M
2025-08-11 49.97 50.09 49.97 50.08 0.0M
2025-08-08 50.25 50.41 49.98 50.02 0.0M
2025-08-07 50.17 50.21 50.05 50.16 0.0M
2025-08-06 50.14 50.15 49.87 49.87 0.0M
2025-08-05 50.06 50.06 49.75 49.85 0.0M
2025-08-04 49.99 50.08 49.97 50.05 0.0M
2025-08-01 50.40 50.53 49.95 50.08 0.0M
2025-07-31 50.33 50.35 50.17 50.27 0.0M
2025-07-30 51.30 51.43 50.41 50.57 0.1M
2025-07-29 51.23 51.61 51.22 51.61 0.0M
2025-07-28 51.38 51.43 51.08 51.32 0.0M
2025-07-25 51.58 51.58 51.26 51.27 0.0M
2025-07-24 51.70 51.84 51.56 51.80 0.0M
2025-07-23 51.88 51.88 51.70 51.80 0.0M
2025-07-22 51.83 51.93 51.64 51.91 0.0M
2025-07-21 51.74 51.85 51.63 51.78 0.0M
2025-07-18 52.07 52.18 51.81 51.85 0.2M
2025-07-17 51.33 51.68 51.33 51.68 0.0M
2025-07-16 51.29 51.51 51.11 51.50 0.0M
2025-07-15 51.29 51.51 51.27 51.32 0.0M
2025-07-14 51.59 51.59 51.36 51.36 0.0M
2025-07-11 51.44 51.68 51.39 51.63 0.0M
2025-07-10 51.02 51.25 51.02 51.24 0.0M
2025-07-09 50.90 51.06 50.90 51.04 0.0M
2025-07-08 50.80 51.33 50.65 51.03 0.0M
2025-07-07 50.62 50.83 50.58 50.82 0.0M
2025-07-03 51.33 51.40 51.11 51.14 0.0M
2025-07-02 50.71 51.28 50.68 51.24 0.0M
2025-07-01 50.42 50.52 50.37 50.52 0.0M
2025-06-30 50.59 50.59 50.35 50.44 0.0M
2025-06-27 50.58 50.74 50.57 50.68 0.0M
2025-06-26 50.71 50.79 50.64 50.75 0.0M
2025-06-25 50.56 50.75 50.51 50.58 0.0M
2025-06-24 50.78 50.82 50.61 50.68 0.0M
2025-06-23 52.44 52.44 51.61 51.61 0.0M
2025-06-20 52.57 52.63 52.39 52.52 0.0M
2025-06-18 52.62 52.69 52.35 52.48 0.0M
2025-06-17 52.25 52.46 52.24 52.41 0.0M
2025-06-16 51.90 52.01 51.50 51.96 0.0M
2025-06-13 51.59 52.01 51.58 51.87 0.1M
2025-06-12 51.08 51.14 50.96 51.02 0.0M
2025-06-11 50.90 51.00 50.79 50.95 0.0M
2025-06-10 50.90 50.98 50.65 50.67 0.0M
2025-06-09 50.82 50.97 50.70 50.89 0.0M
2025-06-06 50.77 51.01 50.73 50.96 0.0M
2025-06-05 50.78 50.99 50.63 50.64 0.0M
2025-06-04 50.46 50.56 50.38 50.41 0.0M
2025-06-03 50.22 50.46 50.14 50.41 0.0M
2025-06-02 50.30 50.42 50.20 50.35 0.0M
2025-05-30 49.45 49.45 49.10 49.30 0.1M
2025-05-29 49.65 49.66 49.47 49.63 0.0M
2025-05-28 50.14 50.14 49.65 49.65 0.0M
2025-05-27 50.16 50.19 49.94 50.17 0.0M
2025-05-23 50.11 50.55 50.11 50.53 0.0M
2025-05-22 50.10 50.14 49.96 50.07 0.0M
2025-05-21 50.53 50.55 50.31 50.37 0.0M
2025-05-20 49.80 50.28 49.74 50.27 0.0M
2025-05-19 49.52 49.65 49.43 49.47 0.0M
2025-05-16 49.69 49.72 49.47 49.52 0.0M
2025-05-15 49.85 49.95 49.75 49.86 0.0M
2025-05-14 50.33 50.34 50.10 50.18 0.0M
2025-05-13 50.38 50.73 50.26 50.64 0.0M
2025-05-12 50.50 50.50 50.13 50.23 0.0M
2025-05-09 50.28 50.37 50.20 50.30 0.1M
2025-05-08 49.82 49.99 49.73 49.87 0.0M
2025-05-07 50.00 50.05 49.66 49.70 0.0M
2025-05-06 50.10 50.13 50.05 50.08 0.0M
2025-05-05 49.86 49.87 49.54 49.63 0.0M
2025-05-02 49.67 49.71 49.46 49.64 0.1M
2025-05-01 49.04 49.33 48.93 49.26 0.5M
2025-04-30 49.44 49.52 49.11 49.15 0.0M
2025-04-29 50.16 50.16 49.81 49.84 0.0M
2025-04-28 49.93 50.30 49.93 50.30 0.0M
2025-04-25 49.78 50.09 49.77 50.09 0.0M
2025-04-24 49.84 50.20 49.78 50.20 0.0M
2025-04-23 49.85 49.97 49.68 49.81 0.0M
2025-04-22 50.14 50.24 49.91 49.97 0.0M
2025-04-21 50.10 50.34 49.72 49.94 0.0M
2025-04-17 50.00 50.24 49.90 50.10 0.0M
2025-04-16 49.57 49.98 49.57 49.98 0.1M
2025-04-15 49.23 49.32 49.07 49.29 0.0M
2025-04-14 49.45 49.50 49.19 49.34 0.1M
2025-04-11 49.00 49.42 48.94 49.42 0.1M
2025-04-10 48.52 48.74 48.22 48.57 0.1M
2025-04-09 47.42 49.00 46.92 48.95 0.2M
2025-04-08 48.38 48.46 46.96 47.13 0.1M
2025-04-07 48.29 48.81 47.75 47.89 0.1M
2025-04-04 49.33 49.33 48.50 48.73 0.2M
2025-04-03 50.60 50.94 50.60 50.73 0.1M
2025-04-02 51.92 52.17 51.42 52.12 0.1M
2025-04-01 51.87 52.04 51.84 51.91 0.1M
2025-03-31 51.80 51.92 51.64 51.89 0.1M
2025-03-28 51.51 51.55 51.29 51.54 0.0M
2025-03-27 51.25 51.58 51.21 51.53 0.0M
2025-03-26 51.58 51.59 51.30 51.35 0.4M
2025-03-25 51.46 51.63 51.34 51.44 0.0M
2025-03-24 51.45 51.45 51.24 51.26 0.0M
2025-03-21 51.44 51.44 51.31 51.36 0.0M
2025-03-20 52.32 52.32 51.40 51.62 0.0M
2025-03-19 51.59 51.77 51.50 51.72 0.0M
2025-03-18 51.78 51.78 51.39 51.43 0.0M
2025-03-17 51.17 51.43 51.17 51.38 0.0M
2025-03-14 51.02 51.13 50.87 51.06 0.0M
2025-03-13 50.72 51.22 50.72 51.00 0.0M
2025-03-12 50.83 50.88 50.68 50.80 0.0M
2025-03-11 51.03 51.14 50.91 50.94 0.0M
2025-03-10 51.02 51.02 50.63 50.70 0.0M
2025-03-07 50.64 50.92 50.55 50.85 0.0M
2025-03-06 50.61 50.70 50.53 50.62 0.0M
2025-03-05 50.29 50.74 50.29 50.74 0.0M
2025-03-04 50.28 50.40 50.08 50.37 0.0M
2025-03-03 50.06 50.37 49.99 50.16 0.0M
2025-02-28 50.26 50.26 49.87 49.97 0.0M
2025-02-27 50.84 50.84 50.46 50.47 0.0M
2025-02-26 50.84 50.84 50.68 50.76 0.0M
2025-02-25 51.19 51.19 50.73 51.03 0.0M
2025-02-24 51.46 51.46 51.15 51.31 0.0M
2025-02-21 51.90 51.90 51.53 51.60 0.0M
2025-02-20 51.97 51.97 51.87 51.96 0.0M
2025-02-19 51.99 52.04 51.72 51.93 0.0M
2025-02-18 51.80 51.80 51.12 51.70 0.0M
2025-02-14 51.45 51.45 51.01 51.06 0.0M
2025-02-13 50.93 51.16 50.91 51.14 0.0M
2025-02-12 50.85 50.99 50.85 50.90 0.0M
2025-02-11 50.97 51.19 50.97 50.98 0.0M
2025-02-10 50.67 51.03 50.67 50.97 0.0M
2025-02-07 50.53 50.62 50.28 50.32 0.0M
2025-02-06 50.35 50.38 49.98 50.35 0.0M
2025-02-05 50.15 50.30 50.10 50.30 0.0M
2025-02-04 49.63 50.36 49.63 50.24 0.0M
2025-02-03 49.85 50.11 49.84 50.04 0.0M
2025-01-31 49.29 49.57 49.29 49.49 0.0M
2025-01-30 49.69 49.81 49.57 49.59 0.0M
2025-01-29 49.44 49.62 49.42 49.53 0.0M
2025-01-28 49.37 49.37 49.12 49.20 0.1M
2025-01-27 49.40 49.44 48.95 49.16 0.0M
2025-01-24 49.91 49.97 49.74 49.86 0.1M
2025-01-23 49.92 50.06 49.82 49.89 0.0M
2025-01-22 49.96 50.04 49.85 50.01 0.0M
2025-01-21 49.82 49.91 49.67 49.88 0.2M
2025-01-17 49.83 50.07 49.69 49.82 0.4M
2025-01-16 50.05 50.22 49.87 50.15 0.1M
2025-01-15 49.89 50.30 49.79 50.27 0.1M
2025-01-14 49.37 49.58 49.37 49.55 0.0M
2025-01-13 49.38 49.61 49.38 49.59 0.1M
2025-01-10 49.35 49.40 49.00 49.34 0.1M
2025-01-08 48.11 48.17 47.92 48.08 0.1M
2025-01-07 48.03 48.09 47.93 48.00 0.1M
2025-01-06 47.86 47.99 47.77 47.77 0.0M
2025-01-03 47.74 47.74 47.40 47.45 0.0M
2025-01-02 47.90 48.18 47.87 47.95 0.0M