SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF (CERY)

CERY
🏛️ 미국 →
28.78
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 28.70 28.89 28.70 28.78 0.0M
2025-09-25 28.59 28.70 28.49 28.70 0.0M
2025-09-24 28.49 28.60 28.47 28.54 0.1M
2025-09-23 28.49 28.49 28.37 28.47 0.0M
2025-09-22 28.06 28.28 28.06 28.26 0.0M
2025-09-19 28.25 28.26 28.14 28.20 0.0M
2025-09-18 28.34 28.38 28.21 28.30 0.0M
2025-09-17 28.62 28.63 28.35 28.43 0.1M
2025-09-16 28.68 28.80 28.68 28.77 0.0M
2025-09-15 28.49 28.60 28.49 28.59 0.0M
2025-09-12 28.44 28.46 28.34 28.35 0.0M
2025-09-11 28.04 28.24 28.04 28.20 0.1M
2025-09-10 28.23 28.28 28.14 28.25 0.2M
2025-09-09 28.05 28.26 28.05 28.11 0.0M
2025-09-08 28.05 28.16 28.03 28.10 0.0M
2025-09-05 28.01 28.02 27.89 27.95 0.0M
2025-09-04 28.01 28.08 27.94 28.04 0.1M
2025-09-03 28.30 28.30 28.19 28.23 0.0M
2025-09-02 28.18 28.37 28.10 28.36 0.0M
2025-08-29 27.87 28.06 27.87 28.04 0.1M
2025-08-28 27.86 27.96 27.77 27.93 0.1M
2025-08-27 27.57 27.82 27.57 27.81 0.1M
2025-08-26 27.74 27.82 27.72 27.77 0.0M
2025-08-25 28.04 28.04 27.88 27.91 0.0M
2025-08-22 27.61 27.88 27.61 27.86 0.0M
2025-08-21 27.41 27.65 27.41 27.63 0.0M
2025-08-20 27.06 27.47 27.06 27.45 0.1M
2025-08-19 27.30 27.31 27.18 27.26 0.0M
2025-08-18 27.25 27.40 27.20 27.35 0.0M
2025-08-15 27.25 27.35 27.20 27.30 0.0M
2025-08-14 27.22 27.30 27.21 27.26 0.1M
2025-08-13 27.53 27.53 26.61 27.30 0.6M
2025-08-12 27.26 27.38 27.24 27.33 0.1M
2025-08-11 27.36 27.39 27.25 27.34 3.5M
2025-08-08 27.52 27.52 27.30 27.36 0.0M
2025-08-07 27.37 27.37 27.26 27.35 0.0M
2025-08-06 27.38 27.42 27.19 27.24 0.0M
2025-08-05 27.38 27.38 27.21 27.21 0.0M
2025-08-04 27.26 27.40 27.21 27.34 0.1M
2025-08-01 27.51 27.51 27.25 27.32 0.0M
2025-07-31 27.73 27.73 27.41 27.51 0.0M
2025-07-30 28.12 28.12 27.59 27.72 0.1M
2025-07-29 27.93 28.22 27.92 28.12 0.0M
2025-07-28 28.00 28.00 27.76 27.93 0.1M
2025-07-25 27.96 27.98 27.83 27.87 0.0M
2025-07-24 28.09 28.11 27.99 28.08 0.1M
2025-07-23 28.11 28.11 28.02 28.07 0.1M
2025-07-22 28.03 28.07 27.95 28.07 0.0M
2025-07-21 28.00 28.07 27.95 28.03 0.1M
2025-07-18 28.14 28.20 28.00 28.01 0.1M
2025-07-17 27.67 27.92 27.67 27.84 0.0M
2025-07-16 27.61 27.78 27.55 27.76 0.1M
2025-07-15 27.68 27.76 27.57 27.68 0.1M
2025-07-14 28.13 28.13 27.63 27.71 0.1M
2025-07-11 27.80 27.93 27.72 27.90 0.0M
2025-07-10 27.80 27.80 27.49 27.66 2.4M
2025-07-09 27.53 27.70 27.53 27.61 0.0M
2025-07-08 27.50 27.74 27.36 27.59 0.0M
2025-07-07 27.50 27.53 27.27 27.46 0.0M
2025-07-03 27.57 27.71 27.52 27.64 0.0M
2025-07-02 27.36 27.70 27.36 27.70 0.0M
2025-07-01 27.23 27.31 27.18 27.31 0.0M
2025-06-30 26.00 27.26 26.00 27.23 0.5M
2025-06-27 27.18 27.31 27.12 27.17 0.0M
2025-06-26 27.18 27.39 27.18 27.31 0.0M
2025-06-25 27.22 27.31 27.13 27.22 0.0M
2025-06-24 27.41 27.41 27.12 27.26 0.0M
2025-06-23 28.41 28.41 27.76 27.76 0.0M
2025-06-20 28.38 28.42 28.26 28.37 0.0M
2025-06-18 28.36 28.43 28.17 28.40 0.0M
2025-06-17 27.76 28.33 27.76 28.30 0.1M
2025-06-16 27.99 28.07 27.67 27.94 0.0M
2025-06-13 27.92 28.14 27.85 27.95 0.0M
2025-06-12 27.35 27.48 27.35 27.47 0.0M
2025-06-11 27.31 27.45 27.21 27.42 0.0M
2025-06-10 27.22 27.29 27.12 27.14 0.2M
2025-06-09 27.23 27.31 27.11 27.26 0.0M
2025-06-06 27.25 27.25 27.08 27.23 0.0M
2025-06-05 27.21 27.21 27.02 27.03 0.0M
2025-06-04 24.79 27.04 24.79 26.97 0.1M
2025-06-03 26.79 26.96 26.77 26.95 0.0M
2025-06-02 26.78 26.90 26.74 26.90 0.0M
2025-05-30 26.51 26.51 26.27 26.38 0.1M
2025-05-29 26.47 26.57 26.45 26.50 0.0M
2025-05-28 26.75 26.75 26.60 26.62 0.0M
2025-05-27 26.74 26.80 26.62 26.74 0.0M
2025-05-23 26.83 27.04 26.79 27.01 0.0M
2025-05-22 26.72 26.83 26.67 26.68 0.0M
2025-05-21 26.92 27.02 26.85 26.87 0.0M
2025-05-20 26.19 26.91 26.19 26.82 0.2M
2025-05-19 26.51 26.73 26.51 26.66 0.0M
2025-05-16 26.58 26.63 26.52 26.60 0.0M
2025-05-15 26.59 26.79 26.48 26.76 0.1M
2025-05-14 26.95 27.01 26.80 26.90 0.1M
2025-05-13 26.79 27.10 25.74 27.05 0.1M
2025-05-12 27.17 27.17 26.69 26.77 1.3M
2025-05-09 26.56 26.74 26.56 26.65 0.1M
2025-05-08 26.47 26.52 26.37 26.43 0.0M
2025-05-07 26.50 26.53 26.27 26.34 0.0M
2025-05-06 26.55 26.67 26.55 26.62 0.0M
2025-05-05 26.33 26.33 26.18 26.24 0.0M
2025-05-02 26.27 26.33 26.18 26.33 0.0M
2025-05-01 25.36 26.23 25.36 26.21 0.5M
2025-04-30 26.39 26.41 26.16 26.21 0.0M
2025-04-29 26.76 26.76 26.61 26.62 0.0M
2025-04-28 27.07 27.07 26.77 26.95 0.0M
2025-04-25 26.75 26.97 26.75 26.97 0.0M
2025-04-24 26.86 26.97 26.75 26.97 0.0M
2025-04-23 26.73 26.76 26.59 26.65 0.2M
2025-04-22 26.79 26.99 26.78 26.85 0.0M
2025-04-21 26.24 27.03 26.24 26.70 0.0M
2025-04-17 26.68 26.89 26.62 26.84 0.0M
2025-04-16 26.44 26.69 26.44 26.62 0.0M
2025-04-15 26.29 26.30 26.20 26.29 0.1M
2025-04-14 26.26 26.34 26.15 26.34 0.0M
2025-04-11 26.02 26.34 25.98 26.28 0.2M
2025-04-10 25.67 25.92 25.64 25.81 0.1M
2025-04-09 25.10 26.16 24.83 26.06 5.5M
2025-04-08 25.85 25.91 25.08 25.14 0.1M
2025-04-07 26.54 26.54 25.46 25.56 0.1M
2025-04-04 26.16 26.19 25.83 26.07 0.4M
2025-04-03 27.10 27.10 26.94 27.08 0.4M
2025-04-02 27.83 27.95 27.76 27.95 0.5M
2025-04-01 27.69 27.85 27.69 27.80 0.0M
2025-03-31 27.54 27.74 27.50 27.71 4.6M
2025-03-28 27.49 27.53 27.42 27.46 0.0M
2025-03-27 27.19 27.57 27.19 27.50 0.0M
2025-03-26 27.55 27.55 27.43 27.44 0.0M
2025-03-25 27.37 27.49 27.35 27.45 0.0M
2025-03-24 26.04 27.38 26.04 27.27 0.0M
2025-03-21 27.38 27.38 27.23 27.30 0.0M
2025-03-20 27.27 27.45 27.27 27.40 0.0M
2025-03-19 27.31 27.38 27.28 27.34 0.1M
2025-03-18 27.74 27.74 27.25 27.28 0.0M
2025-03-17 27.20 27.33 27.17 27.33 0.0M
2025-03-14 26.87 27.11 26.87 27.05 0.1M
2025-03-13 27.00 27.15 26.97 27.08 0.0M
2025-03-12 27.27 27.27 26.86 27.00 0.0M
2025-03-11 26.24 26.97 26.24 26.87 1.3M
2025-03-10 26.90 26.93 26.65 26.65 0.0M
2025-03-07 26.87 26.94 26.76 26.82 0.0M
2025-03-06 26.70 26.82 26.67 26.75 0.0M
2025-03-05 26.52 26.97 24.01 26.68 0.1M
2025-03-04 26.57 26.70 26.42 26.67 0.1M
2025-03-03 26.87 26.87 26.61 26.69 0.1M
2025-02-28 26.89 26.89 26.65 26.72 0.0M
2025-02-27 27.08 27.09 26.95 26.98 0.0M
2025-02-26 27.07 27.08 26.97 27.04 0.1M
2025-02-25 27.33 27.33 27.05 27.11 0.1M
2025-02-24 27.46 27.46 27.36 27.44 0.0M
2025-02-21 27.68 27.68 27.51 27.52 0.0M
2025-02-20 27.83 27.86 27.74 27.74 0.1M
2025-02-19 27.83 27.86 27.63 27.78 0.1M
2025-02-18 27.88 27.88 27.55 27.64 0.0M
2025-02-14 27.65 27.65 27.40 27.47 0.0M
2025-02-13 27.33 27.52 27.33 27.51 0.0M
2025-02-12 27.50 27.51 27.37 27.40 0.4M
2025-02-11 27.49 27.60 27.49 27.53 0.0M
2025-02-10 27.33 27.53 27.33 27.46 0.0M
2025-02-07 27.24 27.29 27.14 27.19 0.0M
2025-02-06 27.11 27.17 26.98 27.12 0.0M
2025-02-05 27.14 27.17 27.03 27.15 0.0M
2025-02-04 26.83 27.22 26.83 27.19 0.2M
2025-02-03 26.97 27.03 26.88 26.94 0.1M
2025-01-31 26.78 26.93 26.78 26.93 0.4M
2025-01-30 26.86 27.02 26.86 26.93 0.0M
2025-01-29 26.77 26.92 26.77 26.88 0.0M
2025-01-28 26.75 26.78 26.66 26.74 0.0M
2025-01-27 26.82 26.82 26.54 26.66 0.0M
2025-01-24 27.03 27.03 26.89 26.94 0.1M
2025-01-23 26.91 27.06 26.91 26.94 0.0M
2025-01-22 27.02 27.06 26.96 26.98 0.1M
2025-01-21 26.91 27.04 26.90 26.95 0.2M
2025-01-17 26.90 27.04 26.90 26.99 0.0M
2025-01-16 27.04 27.04 26.92 26.97 0.0M
2025-01-15 27.00 27.20 26.95 27.20 0.1M
2025-01-14 26.82 26.86 26.77 26.81 0.1M
2025-01-13 26.82 26.92 26.77 26.77 5.6M
2025-01-10 26.82 26.93 26.61 26.77 0.3M
2025-01-08 26.16 26.25 26.09 26.15 0.7M
2025-01-07 26.18 26.22 26.11 26.18 0.0M
2025-01-06 26.20 26.20 26.01 26.08 0.0M
2025-01-03 25.97 25.99 25.93 25.95 0.0M
2025-01-02 26.11 26.20 26.04 26.04 0.0M