abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

BCIM
🏛️ 미국 →
21.28
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 21.29 21.33 21.27 21.28 0.0M
2025-09-25 21.45 21.45 21.30 21.43 0.0M
2025-09-24 21.30 21.48 21.18 21.48 0.0M
2025-09-23 21.11 21.11 21.05 21.07 0.0M
2025-09-22 21.09 21.14 21.02 21.11 0.0M
2025-09-19 21.10 21.16 21.09 21.13 0.1M
2025-09-18 21.11 21.15 21.09 21.14 0.1M
2025-09-17 21.27 21.37 21.02 21.19 0.0M
2025-09-16 21.47 21.54 21.30 21.36 0.1M
2025-09-15 21.32 21.47 21.32 21.42 0.0M
2025-09-12 21.25 21.37 21.23 21.26 0.1M
2025-09-11 21.00 21.21 21.00 21.21 0.0M
2025-09-10 20.91 20.94 20.89 20.90 0.0M
2025-09-09 20.86 20.89 20.76 20.89 0.1M
2025-09-08 20.82 20.86 20.76 20.81 0.0M
2025-09-05 20.86 20.90 20.77 20.77 0.0M
2025-09-04 20.80 20.81 20.76 20.76 0.0M
2025-09-03 20.99 20.99 20.89 20.90 0.0M
2025-09-02 20.72 21.00 20.72 20.96 0.0M
2025-08-29 20.80 20.86 20.79 20.83 0.0M
2025-08-28 20.67 20.72 20.67 20.69 0.0M
2025-08-27 20.52 20.53 20.44 20.50 0.1M
2025-08-26 20.65 20.76 20.65 20.76 0.0M
2025-08-25 20.67 20.78 20.67 20.68 0.0M
2025-08-22 20.64 20.64 20.64 20.64 0.0M
2025-08-21 20.42 20.50 20.42 20.50 0.0M
2025-08-20 20.49 20.49 20.48 20.48 0.0M
2025-08-19 20.49 20.49 20.40 20.46 0.0M
2025-08-18 20.58 20.60 20.53 20.59 0.0M
2025-08-15 20.69 20.69 20.64 20.64 0.0M
2025-08-14 20.60 20.76 20.60 20.75 0.0M
2025-08-13 20.82 20.82 20.72 20.72 0.0M
2025-08-12 20.89 20.89 20.84 20.84 0.0M
2025-08-11 20.64 20.65 20.59 20.59 0.0M
2025-08-08 20.66 20.71 20.65 20.68 0.0M
2025-08-07 20.54 20.56 20.51 20.55 0.0M
2025-08-06 20.52 20.53 20.49 20.51 0.0M
2025-08-05 20.30 20.33 20.28 20.28 0.0M
2025-08-04 20.32 20.44 20.32 20.42 0.0M
2025-08-01 20.25 20.32 20.25 20.32 0.0M
2025-07-31 20.20 20.38 20.20 20.38 0.1M
2025-07-30 22.56 23.06 19.78 20.64 0.1M
2025-07-29 22.66 22.67 22.59 22.67 0.0M
2025-07-28 22.90 22.91 22.64 22.64 0.0M
2025-07-25 23.08 23.08 22.84 22.97 0.0M
2025-07-24 23.02 23.36 23.02 23.14 0.1M
2025-07-23 23.19 23.33 23.10 23.10 0.0M
2025-07-22 22.83 23.00 22.80 23.00 0.0M
2025-07-21 22.78 22.81 22.70 22.80 0.0M
2025-07-18 22.49 22.63 22.49 22.62 0.0M
2025-07-17 22.11 22.19 22.11 22.19 0.0M
2025-07-16 22.05 22.22 22.05 22.13 0.0M
2025-07-15 22.20 22.32 22.15 22.28 0.0M
2025-07-14 22.11 22.31 22.09 22.22 0.0M
2025-07-11 22.48 22.48 22.37 22.38 0.0M
2025-07-10 22.56 22.56 22.50 22.51 0.0M
2025-07-09 22.42 22.42 22.16 22.33 0.0M
2025-07-08 21.41 22.59 21.26 22.10 0.0M
2025-07-07 21.37 21.37 21.29 21.32 0.0M
2025-07-03 21.88 21.88 21.72 21.72 0.0M
2025-07-02 21.78 21.86 21.78 21.85 0.0M
2025-07-01 21.74 21.75 21.53 21.54 0.0M
2025-06-30 21.57 21.59 21.57 21.58 0.0M
2025-06-27 21.62 21.64 21.62 21.64 0.0M
2025-06-26 21.54 21.62 21.54 21.58 0.0M
2025-06-25 21.16 21.25 21.16 21.25 0.0M
2025-06-24 21.08 21.11 21.01 21.11 0.0M
2025-06-23 20.97 21.22 20.97 21.20 0.0M
2025-06-20 20.92 20.98 20.90 20.98 0.0M
2025-06-18 20.87 20.97 20.87 20.96 0.0M
2025-06-17 20.86 20.91 20.79 20.81 0.0M
2025-06-16 20.88 20.90 20.87 20.87 0.0M
2025-06-13 20.62 20.84 20.62 20.68 0.0M
2025-06-12 20.85 20.92 20.85 20.89 0.0M
2025-06-11 20.91 20.91 20.82 20.83 0.0M
2025-06-10 21.03 21.03 20.93 20.99 0.0M
2025-06-09 20.93 21.01 20.93 20.96 0.0M
2025-06-06 21.02 21.02 20.80 20.80 0.0M
2025-06-05 21.34 21.34 21.04 21.04 0.0M
2025-06-04 20.98 21.03 20.98 21.03 0.0M
2025-06-03 20.87 20.95 20.83 20.95 0.0M
2025-06-02 20.85 20.98 20.85 20.93 0.0M
2025-05-30 20.44 20.49 20.36 20.48 0.1M
2025-05-29 20.51 20.53 20.49 20.50 0.0M
2025-05-28 20.53 20.53 20.52 20.52 0.0M
2025-05-27 20.87 20.87 20.73 20.73 0.0M
2025-05-23 20.57 21.02 20.57 20.97 0.0M
2025-05-22 20.49 20.60 20.49 20.54 0.0M
2025-05-21 20.66 20.66 20.58 20.58 0.0M
2025-05-20 20.48 20.68 20.48 20.68 0.0M
2025-05-19 20.49 20.54 20.45 20.47 0.0M
2025-05-16 20.60 20.60 20.47 20.50 0.0M
2025-05-15 20.62 20.82 20.62 20.79 0.0M
2025-05-14 21.00 21.07 20.79 20.83 0.0M
2025-05-13 20.69 20.81 20.57 20.78 0.0M
2025-05-12 20.63 20.63 20.45 20.50 0.0M
2025-05-09 20.48 20.48 20.46 20.46 0.0M
2025-05-08 20.27 20.29 20.14 20.25 0.0M
2025-05-07 20.27 20.27 20.18 20.18 0.0M
2025-05-06 20.60 20.60 20.53 20.56 0.0M
2025-05-05 20.60 20.60 20.43 20.44 0.0M
2025-05-02 20.27 20.38 20.27 20.36 0.0M
2025-05-01 20.18 20.21 20.17 20.17 0.0M
2025-04-30 20.18 20.30 20.10 20.12 0.0M
2025-04-29 20.90 20.90 20.81 20.86 0.0M
2025-04-28 20.84 20.90 20.77 20.90 0.0M
2025-04-25 20.80 20.85 20.70 20.74 0.0M
2025-04-24 20.86 21.09 20.86 21.09 0.0M
2025-04-23 20.92 20.93 20.79 20.82 0.0M
2025-04-22 20.65 20.73 20.65 20.73 0.0M
2025-04-21 20.55 20.55 20.37 20.41 0.0M
2025-04-17 20.26 20.43 20.22 20.41 0.0M
2025-04-16 20.13 20.34 20.08 20.34 0.0M
2025-04-15 20.32 20.32 20.20 20.23 0.0M
2025-04-14 20.11 20.36 20.11 20.34 0.0M
2025-04-11 19.91 20.10 19.91 20.09 0.0M
2025-04-10 19.55 19.60 19.50 19.60 0.0M
2025-04-09 19.10 19.75 19.04 19.65 0.0M
2025-04-08 19.27 19.27 18.90 18.90 0.0M
2025-04-07 19.44 19.87 19.29 19.42 0.0M
2025-04-04 20.08 20.08 19.71 19.79 0.0M
2025-04-03 20.97 21.07 20.90 20.90 0.0M
2025-04-02 21.52 21.55 21.49 21.55 0.0M
2025-04-01 21.58 21.63 21.58 21.62 0.0M
2025-03-31 21.73 21.74 21.62 21.72 0.0M
2025-03-28 22.06 22.08 21.95 21.95 0.0M
2025-03-27 22.00 22.07 22.00 22.04 0.0M
2025-03-26 22.53 22.53 22.36 22.44 0.0M
2025-03-25 22.35 22.35 22.32 22.35 0.0M
2025-03-24 22.22 22.22 22.09 22.11 0.0M
2025-03-21 22.05 22.13 22.04 22.13 0.0M
2025-03-20 22.21 22.35 22.17 22.34 0.0M
2025-03-19 22.27 22.33 22.23 22.31 0.0M
2025-03-18 22.04 22.13 22.04 22.12 0.0M
2025-03-17 21.94 22.12 21.94 22.12 0.0M
2025-03-14 22.05 22.10 21.97 22.01 0.0M
2025-03-13 21.89 22.12 21.89 22.10 0.0M
2025-03-12 22.02 22.02 21.98 21.98 0.0M
2025-03-11 21.71 21.87 21.71 21.84 0.0M
2025-03-10 21.59 21.61 21.44 21.44 0.0M
2025-03-07 21.66 21.66 21.56 21.57 0.0M
2025-03-06 21.81 21.84 21.76 21.81 0.0M
2025-03-05 21.49 21.62 21.49 21.62 0.0M
2025-03-04 21.16 21.16 21.00 21.04 0.0M
2025-03-03 21.11 21.11 21.02 21.07 0.0M
2025-02-28 20.82 20.84 20.81 20.84 0.0M
2025-02-27 21.03 21.03 21.03 21.03 0.0M
2025-02-26 20.95 20.95 20.94 20.94 0.0M
2025-02-25 20.91 20.95 20.88 20.88 0.0M
2025-02-24 21.11 21.11 20.96 20.96 0.0M
2025-02-21 21.41 21.41 21.22 21.25 0.1M
2025-02-20 21.45 21.46 21.39 21.45 0.0M
2025-02-19 21.19 21.20 21.15 21.18 0.0M
2025-02-18 21.16 21.19 21.05 21.19 0.0M
2025-02-14 21.33 21.35 21.13 21.13 0.0M
2025-02-13 21.17 21.36 21.17 21.36 0.0M
2025-02-12 21.07 21.26 21.06 21.23 0.0M
2025-02-11 20.96 21.08 20.96 21.08 0.0M
2025-02-10 21.30 21.39 21.27 21.39 0.0M
2025-02-07 21.10 21.23 21.09 21.22 0.2M
2025-02-06 20.82 20.89 20.82 20.89 0.0M
2025-02-05 20.60 20.79 20.60 20.77 0.0M
2025-02-04 20.51 20.64 20.51 20.62 0.0M
2025-02-03 20.33 20.48 20.23 20.48 0.0M
2025-01-31 20.22 20.33 20.22 20.22 0.0M
2025-01-30 20.53 20.58 20.48 20.48 0.0M
2025-01-29 20.40 20.42 20.40 20.42 0.0M
2025-01-28 20.32 20.33 20.24 20.27 0.0M
2025-01-27 20.48 20.48 20.36 20.40 0.0M
2025-01-24 20.56 20.58 20.54 20.54 0.0M
2025-01-23 20.50 20.61 20.50 20.60 0.0M
2025-01-22 20.72 20.77 20.64 20.65 0.0M
2025-01-21 20.91 20.91 20.79 20.86 0.0M
2025-01-17 21.03 21.03 20.98 20.98 0.0M
2025-01-16 20.89 20.92 20.89 20.92 0.0M
2025-01-15 20.73 20.73 20.73 20.73 0.0M
2025-01-14 20.56 20.61 20.56 20.61 0.0M
2025-01-13 20.40 20.56 20.40 20.46 0.0M
2025-01-10 20.55 20.58 20.42 20.45 0.0M
2025-01-08 20.13 20.18 20.07 20.15 0.0M
2025-01-07 20.14 20.14 20.02 20.04 0.0M
2025-01-06 19.92 19.94 19.92 19.94 0.0M
2025-01-03 19.78 19.83 19.77 19.81 0.0M
2025-01-02 19.90 19.94 19.82 19.82 0.0M