Invesco MSCI Global Timber ETF (CUT)

CUT
🏛️ 미국 →
29.27
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
2023-12-29 32.09 32.21 32.06 32.06 0.0M
2023-12-28 32.30 32.36 32.13 32.22 0.0M
2023-12-27 32.43 32.45 32.33 32.33 0.0M
2023-12-26 32.26 32.30 32.11 32.25 0.0M
2023-12-22 32.26 32.27 32.04 32.17 0.0M
2023-12-21 32.05 32.10 31.93 32.10 0.0M
2023-12-20 32.08 32.15 31.69 31.69 0.0M
2023-12-19 32.04 32.07 31.92 32.05 0.0M
2023-12-18 32.15 32.15 31.48 31.68 0.0M
2023-12-15 32.59 32.59 32.30 32.30 0.0M
2023-12-14 32.14 32.70 32.14 32.41 0.0M
2023-12-13 31.14 31.78 31.08 31.78 0.0M
2023-12-12 31.04 31.22 31.02 31.11 0.0M
2023-12-11 31.55 31.61 31.41 31.53 0.0M
2023-12-08 31.57 31.57 31.44 31.45 0.0M
2023-12-07 31.46 31.56 31.46 31.56 0.0M
2023-12-06 31.40 31.40 31.25 31.25 0.0M
2023-12-05 31.52 31.52 31.13 31.21 0.0M
2023-12-04 31.59 31.61 31.50 31.52 0.0M
2023-12-01 31.40 31.94 31.40 31.90 0.0M
2023-11-30 31.40 31.50 31.34 31.40 0.0M
2023-11-29 31.07 31.44 31.07 31.33 0.0M
2023-11-28 30.99 31.00 30.80 30.91 0.0M
2023-11-27 30.64 30.82 30.50 30.75 0.0M
2023-11-24 30.72 30.76 30.72 30.76 0.0M
2023-11-22 30.64 30.73 30.54 30.68 0.0M
2023-11-21 30.83 30.84 30.53 30.63 0.0M
2023-11-20 30.80 30.81 30.79 30.79 0.0M
2023-11-17 30.96 30.96 30.81 30.90 0.0M
2023-11-16 30.88 30.88 30.55 30.77 0.0M
2023-11-15 30.99 31.11 30.99 31.02 0.0M
2023-11-14 30.06 30.88 30.06 30.88 0.0M
2023-11-13 29.97 29.97 29.79 29.89 0.0M
2023-11-10 29.92 30.08 29.82 30.08 0.0M
2023-11-09 30.29 30.29 29.91 29.91 0.0M
2023-11-08 30.02 30.06 29.96 30.06 0.0M
2023-11-07 30.26 30.26 30.02 30.09 0.0M
2023-11-06 30.50 30.50 30.20 30.27 0.0M
2023-11-03 29.92 30.42 29.92 30.32 0.0M
2023-11-02 29.54 29.72 29.54 29.68 0.0M
2023-11-01 29.00 29.04 28.84 29.04 0.0M
2023-10-31 28.93 29.02 28.93 29.02 0.0M
2023-10-30 28.77 28.90 28.77 28.90 0.0M
2023-10-27 28.73 28.73 28.46 28.59 0.0M
2023-10-26 28.42 28.62 28.42 28.55 0.0M
2023-10-25 28.37 28.60 28.29 28.40 0.0M
2023-10-24 28.38 28.57 28.38 28.57 0.0M
2023-10-23 28.30 28.35 28.09 28.15 0.0M
2023-10-20 28.78 28.79 28.46 28.46 0.0M
2023-10-19 29.00 29.27 28.94 28.94 0.0M
2023-10-18 29.60 29.68 29.42 29.42 0.0M
2023-10-17 29.83 30.05 29.83 30.05 0.0M
2023-10-16 29.83 30.11 29.81 30.08 0.0M
2023-10-13 29.82 29.82 29.52 29.62 0.0M
2023-10-12 29.99 29.99 29.69 29.78 0.0M
2023-10-11 30.34 30.34 30.15 30.31 0.0M
2023-10-10 30.03 30.27 30.03 30.19 0.0M
2023-10-09 29.48 29.79 29.48 29.79 0.0M
2023-10-06 29.50 29.68 29.34 29.68 0.0M
2023-10-05 29.64 29.64 29.38 29.52 0.0M
2023-10-04 29.57 29.60 29.37 29.55 0.0M
2023-10-03 29.47 29.47 29.11 29.13 0.0M
2023-10-02 29.99 30.06 29.64 29.64 0.0M
2023-09-29 30.34 30.35 30.06 30.15 0.0M
2023-09-28 29.74 30.09 29.74 30.00 0.0M
2023-09-27 29.85 29.85 29.51 29.67 0.0M
2023-09-26 30.03 30.03 29.79 29.81 0.0M
2023-09-25 29.55 30.12 29.55 30.07 0.0M
2023-09-22 30.09 30.10 29.93 29.94 0.0M
2023-09-21 30.10 30.10 30.10 30.10 0.0M
2023-09-20 30.62 30.81 30.35 30.35 0.0M
2023-09-19 30.60 30.63 30.53 30.53 0.0M
2023-09-18 30.53 30.66 30.53 30.53 0.0M
2023-09-15 30.63 30.65 30.51 30.62 0.0M
2023-09-14 30.10 30.46 30.10 30.44 0.0M
2023-09-13 29.87 29.89 29.84 29.84 0.0M
2023-09-12 29.82 29.84 29.72 29.74 0.0M
2023-09-11 30.00 30.09 29.86 29.98 0.0M
2023-09-08 29.63 29.71 29.62 29.69 0.0M
2023-09-07 29.90 29.95 29.67 29.76 0.0M
2023-09-06 30.20 30.20 29.83 29.88 0.0M
2023-09-05 30.32 30.32 30.12 30.16 0.0M
2023-09-01 30.92 30.92 30.74 30.74 0.0M
2023-08-31 30.84 30.90 30.65 30.81 0.0M
2023-08-30 30.86 30.95 30.76 30.78 0.0M
2023-08-29 30.40 30.70 30.40 30.69 0.0M
2023-08-28 30.00 30.32 30.00 30.13 0.0M
2023-08-25 29.78 29.98 29.72 29.81 0.0M
2023-08-24 29.70 29.72 29.56 29.56 0.0M
2023-08-23 29.56 29.83 29.56 29.83 0.0M
2023-08-22 29.61 29.61 29.42 29.47 0.0M
2023-08-21 29.59 29.66 29.35 29.48 0.0M
2023-08-18 29.44 29.56 29.36 29.54 0.0M
2023-08-17 29.73 29.80 29.61 29.61 0.0M
2023-08-16 29.77 29.78 29.61 29.66 0.0M
2023-08-15 30.20 30.20 29.83 29.83 0.0M
2023-08-14 30.27 30.33 30.14 30.28 0.0M
2023-08-11 30.55 30.55 30.37 30.37 0.0M
2023-08-10 30.80 30.91 30.54 30.54 0.0M
2023-08-09 30.79 30.79 30.60 30.71 0.0M
2023-08-08 30.80 30.81 30.53 30.81 0.0M
2023-08-07 31.15 31.23 31.09 31.11 0.0M
2023-08-04 31.14 31.45 31.09 31.17 0.0M
2023-08-03 30.82 31.03 30.68 30.89 0.0M
2023-08-02 31.11 31.11 30.76 30.93 0.0M
2023-08-01 31.53 31.53 31.34 31.41 0.0M
2023-07-31 31.63 31.80 31.63 31.64 0.1M
2023-07-28 31.52 31.65 31.48 31.53 0.0M
2023-07-27 31.80 31.84 31.46 31.46 0.0M
2023-07-26 31.36 31.42 31.26 31.34 0.0M
2023-07-25 30.76 31.31 30.76 31.25 0.0M
2023-07-24 30.32 30.64 30.32 30.61 0.0M
2023-07-21 30.42 30.44 30.28 30.33 0.0M
2023-07-20 30.65 30.72 30.58 30.64 0.0M
2023-07-19 30.88 30.88 30.63 30.77 0.0M
2023-07-18 30.53 30.80 30.53 30.80 0.0M
2023-07-17 30.58 30.66 30.58 30.58 0.0M
2023-07-14 30.74 30.85 30.55 30.63 0.0M
2023-07-13 30.49 30.81 30.49 30.75 0.0M
2023-07-12 30.32 30.63 30.32 30.45 0.0M
2023-07-11 29.70 29.93 29.70 29.93 0.0M
2023-07-10 29.52 29.54 29.52 29.54 0.0M
2023-07-07 29.13 29.63 29.13 29.51 0.0M
2023-07-06 29.06 29.10 28.75 29.04 0.0M
2023-07-05 29.69 29.69 29.27 29.33 0.0M
2023-07-03 29.59 29.79 29.59 29.70 0.0M
2023-06-30 29.30 29.58 29.27 29.49 0.0M
2023-06-29 28.99 29.24 28.99 29.24 0.0M
2023-06-28 29.22 29.22 28.97 29.13 0.0M
2023-06-27 28.93 29.18 28.79 29.11 0.0M
2023-06-26 28.85 29.11 28.80 28.96 0.0M
2023-06-23 28.82 28.82 28.65 28.74 0.0M
2023-06-22 29.09 29.09 29.09 29.09 0.0M
2023-06-21 29.37 29.46 29.19 29.34 0.0M
2023-06-20 29.96 29.96 29.63 29.74 0.0M
2023-06-16 30.26 30.33 30.07 30.27 0.0M
2023-06-15 29.88 30.18 29.03 30.18 0.0M
2023-06-14 30.36 30.36 29.98 29.98 0.0M
2023-06-13 30.03 30.11 29.89 29.94 0.0M
2023-06-12 29.61 29.74 29.61 29.74 0.0M
2023-06-09 29.78 29.88 29.67 29.77 0.0M
2023-06-08 29.75 29.85 29.75 29.85 0.0M
2023-06-07 29.83 29.83 29.76 29.79 0.0M
2023-06-06 29.41 29.64 29.41 29.51 0.0M
2023-06-05 29.44 29.44 29.23 29.23 0.0M
2023-06-02 28.89 29.32 28.89 29.24 0.0M
2023-06-01 28.29 28.58 28.29 28.37 0.0M
2023-05-31 28.42 28.42 28.12 28.32 0.0M
2023-05-30 28.73 28.82 28.73 28.82 0.0M
2023-05-26 28.97 29.04 28.97 29.00 0.0M
2023-05-25 28.90 29.07 28.79 28.84 0.0M
2023-05-24 29.10 29.19 29.09 29.09 0.0M
2023-05-23 29.82 29.82 29.61 29.61 0.0M
2023-05-22 29.57 29.57 29.46 29.51 0.0M
2023-05-19 29.61 29.63 29.44 29.63 0.0M
2023-05-18 29.19 29.52 29.19 29.52 0.0M
2023-05-17 29.42 29.42 29.12 29.41 0.0M
2023-05-16 29.55 29.55 29.28 29.35 0.0M
2023-05-15 29.64 29.73 29.59 29.71 0.0M
2023-05-12 29.66 29.67 29.43 29.57 0.0M
2023-05-11 29.81 29.81 29.69 29.78 0.0M
2023-05-10 29.84 29.84 29.55 29.81 0.0M
2023-05-09 29.79 29.79 29.69 29.72 0.0M
2023-05-08 29.95 30.03 29.95 29.96 0.0M
2023-05-05 29.47 29.81 29.47 29.81 0.0M
2023-05-04 29.24 29.32 29.18 29.18 0.0M
2023-05-03 29.35 29.62 29.25 29.25 0.0M
2023-05-02 29.42 29.42 29.00 29.28 0.0M
2023-05-01 29.60 29.73 29.60 29.68 0.0M
2023-04-28 29.38 29.58 29.38 29.58 0.0M
2023-04-27 28.95 29.14 28.82 29.14 0.0M
2023-04-26 29.13 29.22 28.91 28.94 0.0M
2023-04-25 29.61 29.61 29.17 29.19 0.0M
2023-04-24 29.92 30.04 29.82 29.96 0.0M
2023-04-21 30.00 30.00 28.71 29.94 0.0M
2023-04-20 30.06 30.06 30.00 30.00 0.0M
2023-04-19 30.18 30.27 30.07 30.22 0.0M
2023-04-18 30.13 30.23 30.08 30.21 0.0M
2023-04-17 30.09 30.20 29.99 30.20 0.0M
2023-04-14 30.18 30.18 29.80 29.99 0.0M
2023-04-13 29.90 30.25 29.81 30.25 0.0M
2023-04-12 30.35 30.35 30.00 30.00 0.0M
2023-04-11 30.03 30.34 30.03 30.20 0.0M
2023-04-10 29.61 29.90 29.60 29.90 0.0M
2023-04-06 29.65 29.82 29.53 29.82 0.0M
2023-04-05 29.61 29.65 29.45 29.62 0.0M
2023-04-04 29.87 29.87 29.63 29.68 0.0M
2023-04-03 29.87 30.10 29.82 29.95 0.0M
2023-03-31 29.63 29.86 29.60 29.85 0.0M
2023-03-30 29.66 29.79 29.52 29.66 0.1M
2023-03-29 29.28 29.38 29.20 29.38 0.0M
2023-03-28 29.05 29.15 29.05 29.13 0.0M
2023-03-27 29.01 29.15 28.83 29.07 0.0M
2023-03-24 28.73 28.93 28.49 28.93 0.0M
2023-03-23 28.93 29.38 28.69 28.85 0.0M
2023-03-22 29.22 29.23 28.92 28.92 0.0M
2023-03-21 29.35 29.44 29.18 29.34 0.0M
2023-03-20 28.99 29.14 28.84 28.84 0.0M
2023-03-17 28.71 28.71 28.30 28.49 0.0M
2023-03-16 28.46 29.01 28.46 29.01 0.0M
2023-03-15 28.91 28.98 28.48 28.82 0.0M
2023-03-14 29.56 29.64 29.31 29.51 0.0M
2023-03-13 29.35 29.45 29.26 29.26 0.0M
2023-03-10 29.78 29.93 29.29 29.45 0.0M
2023-03-09 30.43 30.43 29.90 29.92 0.0M
2023-03-08 30.31 30.52 30.23 30.52 0.0M
2023-03-07 30.28 30.30 30.16 30.16 0.0M
2023-03-06 31.13 31.13 30.66 30.66 0.0M
2023-03-03 31.00 31.26 30.97 31.22 0.0M
2023-03-02 30.66 30.92 30.60 30.92 0.0M
2023-03-01 30.70 30.87 30.70 30.85 0.0M
2023-02-28 30.48 30.62 30.48 30.49 0.0M
2023-02-27 30.54 30.70 30.32 30.36 0.0M
2023-02-24 30.13 30.15 29.92 30.11 0.0M
2023-02-23 30.44 30.45 30.20 30.37 0.0M
2023-02-22 30.29 30.48 30.28 30.35 0.0M
2023-02-21 30.66 30.66 30.24 30.27 0.0M
2023-02-17 31.14 31.20 30.91 31.13 0.0M
2023-02-16 31.24 31.42 31.20 31.22 0.0M
2023-02-15 31.30 31.50 31.30 31.50 0.0M
2023-02-14 31.64 31.65 31.34 31.65 0.0M
2023-02-13 31.32 31.61 31.25 31.55 0.0M
2023-02-10 31.06 31.18 30.90 31.18 0.0M
2023-02-09 31.90 31.90 31.27 31.40 0.0M
2023-02-08 32.00 32.00 31.59 31.70 0.0M
2023-02-07 32.13 32.22 31.84 32.22 0.0M
2023-02-06 32.52 32.52 32.08 32.20 0.0M
2023-02-03 32.84 32.95 32.55 32.70 0.0M
2023-02-02 32.93 33.18 32.89 33.04 0.0M
2023-02-01 32.60 32.85 32.09 32.84 0.0M
2023-01-31 31.84 32.54 31.84 32.54 0.0M
2023-01-30 32.07 32.20 31.81 31.83 0.0M
2023-01-27 32.05 32.20 32.05 32.20 0.0M
2023-01-26 31.79 32.34 31.79 32.32 0.0M
2023-01-25 31.56 31.85 31.43 31.78 0.0M
2023-01-24 31.77 31.96 31.77 31.87 0.0M
2023-01-23 31.75 32.08 31.75 32.00 0.0M
2023-01-20 31.37 31.80 31.37 31.78 0.0M
2023-01-19 31.44 31.44 31.06 31.28 0.0M
2023-01-18 31.83 32.17 31.48 31.51 0.0M
2023-01-17 31.83 31.85 31.71 31.80 0.0M
2023-01-13 31.67 31.97 31.67 31.95 0.0M
2023-01-12 31.75 32.07 31.74 32.02 0.0M
2023-01-11 31.43 31.56 31.34 31.56 0.0M
2023-01-10 31.27 31.46 31.17 31.46 0.0M
2023-01-09 31.61 31.93 31.52 31.52 0.0M
2023-01-06 31.17 31.55 31.14 31.47 0.0M
2023-01-05 30.74 30.74 30.48 30.59 0.0M
2023-01-04 30.68 30.84 30.68 30.81 0.0M
2023-01-03 30.34 30.38 30.15 30.30 0.0M