Bloomberg Precious Metals Subindex 3 Month Forward Total Return (BCOMPR3T)

BCOMPR3T
🏛️ 미국 →
1,021.51
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 1,005.17 1,021.90 1,003.60 1,021.51 0.0M
2025-09-25 998.89 1,010.42 997.70 1,005.33 0.0M
2025-09-24 1,004.16 1,009.84 997.97 999.46 0.0M
2025-09-23 1,003.93 1,012.80 999.87 1,011.09 0.0M
2025-09-22 986.40 1,000.85 986.35 1,000.61 0.0M
2025-09-19 967.84 980.63 967.74 979.49 0.0M
2025-09-18 970.49 975.65 963.93 969.31 0.0M
2025-09-17 978.78 979.85 969.99 977.30 0.0M
2025-09-16 982.33 988.02 979.46 982.79 0.0M
2025-09-15 970.34 983.40 970.34 981.69 0.0M
2025-09-12 972.67 975.25 969.77 974.12 0.0M
2025-09-11 966.20 969.75 959.14 967.64 0.0M
2025-09-10 962.86 969.80 962.86 966.29 0.0M
2025-09-09 968.76 974.16 961.46 964.82 0.0M
2025-09-08 954.72 970.55 951.62 966.83 0.0M
2025-09-05 950.68 962.08 948.62 959.86 0.0M
2025-09-04 949.73 952.63 943.03 949.84 0.0M
2025-09-03 951.38 959.06 947.09 958.92 0.0M
2025-09-02 944.82 948.56 934.91 947.60 0.0M
2025-08-29 912.36 928.26 909.82 927.27 0.0M
2025-08-28 905.15 913.43 905.09 913.20 0.0M
2025-08-27 902.73 905.75 897.21 905.37 0.0M
2025-08-26 901.48 902.79 897.26 901.51 0.0M
2025-08-25 898.06 900.08 895.77 898.78 0.0M
2025-08-22 886.99 901.18 882.84 900.50 0.0M
2025-08-21 887.92 889.96 882.58 887.80 0.0M
2025-08-20 877.76 888.56 877.44 887.27 0.0M
2025-08-19 885.61 888.82 878.83 878.87 0.0M
2025-08-18 889.50 892.15 886.10 886.56 0.0M
2025-08-15 887.40 889.26 885.53 886.83 0.0M
2025-08-14 897.90 898.39 885.38 887.44 0.0M
2025-08-13 890.62 897.92 889.81 895.39 0.0M
2025-08-12 889.65 892.25 884.39 890.13 0.0M
2025-08-11 899.97 900.08 887.93 890.00 0.0M
2025-08-08 909.86 915.18 906.00 910.99 0.0M
2025-08-07 899.17 906.37 897.76 901.99 0.0M
2025-08-06 895.07 896.90 890.19 895.62 0.0M
2025-08-05 893.00 897.58 886.79 895.36 0.0M
2025-08-04 884.20 894.00 883.78 890.87 0.0M
2025-08-01 867.93 885.97 867.93 883.03 0.0M
2025-07-31 872.22 876.89 869.09 871.55 0.0M
2025-07-30 885.99 888.02 874.91 877.93 0.0M
2025-07-29 884.97 889.00 882.35 886.52 0.0M
2025-07-28 888.43 891.15 880.52 883.17 0.0M
2025-07-25 902.38 902.48 885.51 888.75 0.0M
2025-07-24 905.79 906.12 895.84 901.07 0.0M
2025-07-23 915.15 918.68 905.81 907.27 0.0M
2025-07-22 905.51 917.64 904.09 916.77 0.0M
2025-07-21 894.86 909.66 893.02 907.63 0.0M
2025-07-18 889.81 896.36 888.45 892.80 0.0M
2025-07-17 889.11 890.08 879.89 889.26 0.0M
2025-07-16 886.77 896.96 882.43 890.93 0.0M
2025-07-15 892.73 896.87 883.83 886.34 0.0M
2025-07-14 899.68 903.45 891.69 894.10 0.0M
2025-07-11 883.58 899.21 883.28 895.75 0.0M
2025-07-10 876.49 882.40 875.47 878.96 0.0M
2025-07-09 873.17 875.03 868.23 874.26 0.0M
2025-07-08 880.81 882.31 868.56 874.05 0.0M
2025-07-07 877.70 880.08 870.01 879.98 0.0M
2025-07-03 880.30 886.62 873.61 880.55 0.0M
2025-07-02 875.63 881.93 873.68 881.72 0.0M
2025-07-01 872.38 883.44 871.28 877.81 0.0M
2025-06-30 863.64 869.39 863.21 868.07 0.0M
2025-06-27 875.74 876.60 858.86 864.86 0.0M
2025-06-26 876.84 883.59 872.77 879.86 0.0M
2025-06-25 876.21 877.29 870.66 876.13 0.0M
2025-06-24 878.67 881.08 864.74 872.19 0.0M
2025-06-23 880.92 889.49 879.10 886.71 0.0M
2025-06-20 882.95 883.89 875.37 883.54 0.0M
2025-06-18 892.67 897.02 888.91 892.73 0.0M
2025-06-17 890.80 896.74 886.18 893.68 0.0M
2025-06-16 899.23 901.04 887.95 891.77 0.0M
2025-06-13 898.25 901.90 892.02 898.02 0.0M
2025-06-12 886.04 890.92 875.30 887.38 0.0M
2025-06-11 879.09 885.49 875.36 875.69 0.0M
2025-06-10 873.60 883.67 872.87 877.63 0.0M
2025-06-09 869.22 881.10 868.95 880.54 0.0M
2025-06-06 882.24 886.14 872.62 875.04 0.0M
2025-06-05 877.04 890.95 874.32 878.68 0.0M
2025-06-04 877.04 878.90 870.01 877.13 0.0M
2025-06-03 875.12 875.82 867.43 872.49 0.0M
2025-06-02 853.64 877.45 853.64 876.44 0.0M
2025-05-30 855.80 856.18 846.75 850.65 0.0M
2025-05-29 846.22 860.81 845.68 858.38 0.0M
2025-05-28 855.08 860.70 851.17 852.89 0.0M
2025-05-27 863.38 866.06 850.38 855.01 0.0M
2025-05-23 854.51 869.35 852.41 869.22 0.0M
2025-05-22 864.43 866.01 848.69 852.78 0.0M
2025-05-21 852.94 859.75 852.39 858.66 0.0M
2025-05-20 834.81 850.42 830.25 849.90 0.0M
2025-05-19 833.83 840.57 830.63 836.13 0.0M
2025-05-16 833.90 835.87 819.13 825.51 0.0M
2025-05-15 822.42 835.65 811.23 835.06 0.0M
2025-05-14 839.95 840.85 823.74 826.32 0.0M
2025-05-13 836.10 846.92 836.10 841.87 0.0M
2025-05-12 845.26 849.14 829.27 835.08 0.0M
2025-05-09 848.07 860.98 844.20 859.54 0.0M
2025-05-08 873.98 875.31 849.71 850.27 0.0M
2025-05-07 868.69 872.71 866.39 868.35 0.0M
2025-05-06 868.77 878.06 864.36 877.49 0.0M
2025-05-05 840.40 855.68 838.73 852.13 0.0M
2025-05-02 837.04 843.41 832.30 834.59 0.0M
2025-05-01 838.81 838.86 825.79 831.33 0.0M
2025-04-30 854.78 855.73 842.45 852.75 0.0M
2025-04-29 859.14 861.28 853.99 859.76 0.0M
2025-04-28 848.44 861.79 846.10 861.18 0.0M
2025-04-25 865.21 866.77 845.29 850.98 0.0M
2025-04-24 865.61 867.23 856.04 863.76 0.0M
2025-04-23 867.98 867.98 844.22 852.69 0.0M
2025-04-22 880.61 890.15 865.87 874.25 0.0M
2025-04-21 867.47 878.23 866.28 873.17 0.0M
2025-04-17 852.07 858.79 845.92 853.08 0.0M
2025-04-16 843.89 859.44 843.32 859.30 0.0M
2025-04-15 833.32 835.51 831.60 833.90 0.0M
2025-04-14 835.89 836.37 825.20 830.18 0.0M
2025-04-11 823.23 837.10 820.64 832.54 0.0M
2025-04-10 798.59 816.46 798.59 812.14 0.0M
2025-04-09 774.75 797.99 773.53 790.41 0.0M
2025-04-08 774.16 781.62 767.96 768.16 0.0M
2025-04-07 785.66 789.95 763.80 764.28 0.0M
2025-04-04 808.21 811.29 773.99 774.35 0.0M
2025-04-03 829.89 830.22 798.47 806.94 0.0M
2025-04-02 828.03 832.85 823.93 830.52 0.0M
2025-04-01 830.45 833.78 820.79 824.44 0.0M
2025-03-31 823.23 831.47 821.37 826.65 0.0M
2025-03-28 823.21 825.40 817.29 820.22 0.0M
2025-03-27 805.61 819.88 805.61 816.90 0.0M
2025-03-26 805.85 808.03 802.54 804.28 0.0M
2025-03-25 798.89 808.16 798.33 804.46 0.0M
2025-03-24 800.81 803.80 797.33 798.18 0.0M
2025-03-21 806.62 806.62 793.85 798.88 0.0M
2025-03-20 812.22 813.24 802.96 806.32 0.0M
2025-03-19 808.15 812.22 806.29 807.04 0.0M
2025-03-18 803.42 811.91 803.23 810.22 0.0M
2025-03-17 799.54 800.82 796.40 800.31 0.0M
2025-03-14 799.94 804.62 795.86 799.67 0.0M
2025-03-13 784.93 799.86 783.55 797.02 0.0M
2025-03-12 777.44 784.95 776.01 784.83 0.0M
2025-03-11 766.74 778.65 766.74 776.35 0.0M
2025-03-10 776.62 776.62 767.72 768.53 0.0M
2025-03-07 775.36 779.65 772.03 773.12 0.0M
2025-03-06 778.50 779.29 770.54 778.42 0.0M
2025-03-05 771.41 779.73 769.21 777.03 0.0M
2025-03-04 765.37 776.57 765.37 771.76 0.0M
2025-03-03 761.44 768.31 757.99 767.40 0.0M
2025-02-28 761.36 761.36 751.00 752.07 0.0M
2025-02-27 771.88 771.94 760.98 764.91 0.0M
2025-02-26 773.95 774.42 767.31 774.38 0.0M
2025-02-25 783.44 783.71 764.37 769.31 0.0M
2025-02-24 782.71 787.21 778.48 782.51 0.0M
2025-02-21 784.69 784.69 778.62 782.28 0.0M
2025-02-20 784.50 789.83 781.23 785.27 0.0M
2025-02-19 782.34 787.47 778.73 778.82 0.0M
2025-02-18 773.80 783.82 773.80 783.27 0.0M
2025-02-14 783.80 790.09 769.72 770.48 0.0M
2025-02-13 776.89 780.44 775.38 778.69 0.0M
2025-02-12 771.99 777.01 762.58 775.58 0.0M
2025-02-11 775.32 777.99 765.17 773.74 0.0M
2025-02-10 767.05 776.20 766.19 774.65 0.0M
2025-02-07 766.98 772.59 762.23 764.54 0.0M
2025-02-06 766.50 766.50 756.27 763.03 0.0M
2025-02-05 764.41 770.72 763.57 767.94 0.0M
2025-02-04 756.54 765.04 752.74 764.62 0.0M
2025-02-03 743.01 761.43 742.96 757.82 0.0M
2025-01-31 756.87 760.11 751.67 751.99 0.0M
2025-01-30 741.48 758.32 741.18 755.33 0.0M
2025-01-29 738.29 742.18 736.02 739.00 0.0M
2025-01-28 729.62 736.76 727.57 736.62 0.0M
2025-01-27 734.09 738.68 725.14 728.19 0.0M
2025-01-24 740.84 744.93 739.88 740.15 0.0M
2025-01-23 737.62 738.04 728.82 735.11 0.0M
2025-01-22 738.43 741.00 735.92 739.26 0.0M
2025-01-21 733.26 737.73 730.17 737.19 0.0M
2025-01-17 734.36 734.86 728.64 732.70 0.0M
2025-01-16 730.80 737.41 729.51 736.04 0.0M
2025-01-15 716.61 728.31 716.47 728.17 0.0M
2025-01-14 714.87 717.10 713.03 715.00 0.0M
2025-01-13 726.42 726.52 713.40 713.76 0.0M
2025-01-10 721.55 732.56 717.89 726.24 0.0M
2025-01-09 715.08 721.39 714.79 719.42 0.0M
2025-01-08 711.91 717.70 710.48 713.87 0.0M
2025-01-07 707.78 715.89 707.34 712.16 0.0M
2025-01-06 707.49 712.54 701.07 707.79 0.0M
2025-01-03 710.21 711.14 705.80 706.35 0.0M
2025-01-02 703.40 710.03 702.13 708.37 0.0M