VanEck Commodity Strategy ETF (PIT)

PIT
🏛️ 미국 →
55.13
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
2024-12-31 47.09 47.33 47.07 47.33 0.0M
2024-12-30 47.16 47.16 47.16 47.16 0.0M
2024-12-27 46.74 46.74 46.74 46.74 0.0M
2024-12-26 46.83 46.83 46.83 46.83 0.0M
2024-12-24 46.94 46.99 46.94 46.99 0.0M
2024-12-23 46.57 46.63 46.54 46.61 0.0M
2024-12-20 48.09 48.45 48.09 48.45 0.0M
2024-12-19 47.14 48.43 47.14 48.14 0.0M
2024-12-18 48.83 48.83 48.25 48.25 0.0M
2024-12-17 48.48 48.67 48.48 48.67 0.0M
2024-12-16 49.02 49.03 48.94 48.94 0.0M
2024-12-13 49.11 49.18 48.93 49.09 0.0M
2024-12-12 48.91 49.15 48.91 49.15 0.0M
2024-12-11 49.28 49.39 49.20 49.39 0.0M
2024-12-10 48.92 49.05 48.92 48.96 0.0M
2024-12-09 48.67 48.91 48.64 48.67 0.0M
2024-12-06 48.02 48.15 48.00 48.06 0.0M
2024-12-05 48.41 48.41 48.28 48.36 0.0M
2024-12-04 48.58 48.63 48.37 48.37 0.0M
2024-12-03 48.49 48.59 48.49 48.59 0.0M
2024-12-02 47.69 47.98 47.69 47.98 0.0M
2024-11-29 48.41 48.41 48.41 48.41 0.0M
2024-11-27 48.30 48.30 48.30 48.30 0.0M
2024-11-26 48.50 48.50 48.19 48.33 0.0M
2024-11-25 48.28 48.28 48.28 48.28 0.0M
2024-11-22 48.97 48.97 48.97 48.97 0.0M
2024-11-21 48.55 48.73 48.55 48.73 0.0M
2024-11-20 48.34 48.34 48.34 48.34 0.0M
2024-11-19 48.33 48.33 48.33 48.33 0.0M
2024-11-18 47.87 48.19 47.87 48.19 0.0M
2024-11-15 47.26 47.26 47.26 47.26 0.0M
2024-11-14 47.40 47.40 47.40 47.40 0.0M
2024-11-13 47.27 47.27 47.27 47.27 0.0M
2024-11-12 47.48 47.48 47.48 47.48 0.0M
2024-11-11 47.70 47.71 47.63 47.71 0.0M
2024-11-08 48.59 48.59 48.59 48.59 0.0M
2024-11-07 49.27 49.27 49.27 49.27 0.0M
2024-11-06 48.21 48.60 48.21 48.52 0.0M
2024-11-05 49.42 49.42 49.42 49.42 0.0M
2024-11-04 49.14 49.14 49.14 49.14 0.0M
2024-11-01 48.48 48.48 48.48 48.48 0.0M
2024-10-31 48.82 48.82 48.82 48.82 0.0M
2024-10-30 48.44 48.73 48.44 48.73 0.0M
2024-10-29 48.26 48.29 48.26 48.29 0.0M
2024-10-28 48.31 48.31 48.25 48.27 0.0M
2024-10-25 49.30 49.30 49.30 49.30 0.0M
2024-10-24 48.94 48.94 48.94 48.94 0.0M
2024-10-23 49.06 49.06 48.86 48.86 0.0M
2024-10-22 49.29 49.29 49.29 49.29 0.0M
2024-10-21 48.54 48.54 48.54 48.54 0.0M
2024-10-18 48.37 48.37 48.37 48.37 0.0M
2024-10-17 48.35 48.35 48.35 48.35 0.0M
2024-10-16 48.37 48.37 48.37 48.37 0.0M
2024-10-15 48.32 48.42 48.32 48.42 0.0M
2024-10-14 49.26 49.26 49.24 49.24 0.0M
2024-10-11 49.78 49.83 49.78 49.83 0.0M
2024-10-10 49.60 49.60 49.60 49.60 0.0M
2024-10-09 48.70 48.70 48.70 48.70 0.0M
2024-10-08 49.11 49.11 49.11 49.11 0.0M
2024-10-07 50.18 50.20 50.18 50.20 0.0M
2024-10-04 49.64 49.64 49.64 49.64 0.0M
2024-10-03 49.36 49.62 49.36 49.62 0.0M
2024-10-02 48.92 48.92 48.92 48.92 0.0M
2024-10-01 48.58 48.58 48.58 48.58 0.0M
2024-09-30 47.83 48.08 47.82 48.00 0.0M
2024-09-27 48.16 48.28 48.16 48.28 0.0M
2024-09-26 48.41 48.41 48.15 48.15 0.0M
2024-09-25 48.40 48.40 48.40 48.40 0.0M
2024-09-24 48.75 48.75 48.75 48.75 0.0M
2024-09-23 46.68 47.87 46.68 47.87 0.0M
2024-09-20 47.65 47.95 47.65 47.95 0.0M
2024-09-19 47.75 47.75 47.72 47.72 0.0M
2024-09-18 46.95 46.95 46.95 46.95 0.0M
2024-09-17 47.25 47.25 47.25 47.25 0.0M
2024-09-16 47.01 47.01 47.01 47.01 0.0M
2024-09-13 46.68 46.68 46.68 46.68 0.0M
2024-09-12 46.28 46.59 46.28 46.50 0.0M
2024-09-11 45.67 45.67 45.67 45.67 0.0M
2024-09-10 45.61 45.61 45.33 45.33 0.0M
2024-09-09 45.78 45.86 45.78 45.86 0.0M
2024-09-06 45.56 45.56 45.56 45.56 0.0M
2024-09-05 47.25 47.25 46.08 46.11 0.0M
2024-09-04 46.02 46.02 45.72 45.72 0.0M
2024-09-03 46.36 46.42 46.17 46.25 0.0M
2024-08-30 47.48 47.48 47.48 47.48 0.0M
2024-08-29 47.82 47.95 47.77 47.95 0.0M
2024-08-28 47.49 47.49 47.49 47.49 0.0M
2024-08-27 48.03 48.13 48.03 48.06 0.0M
2024-08-26 48.36 48.36 48.36 48.36 0.0M
2024-08-23 47.92 47.92 47.92 47.92 0.0M
2024-08-22 47.17 47.17 47.03 47.03 0.0M
2024-08-21 47.10 47.10 47.10 47.10 0.0M
2024-08-20 47.28 47.28 47.28 47.28 0.0M
2024-08-19 47.43 47.43 47.43 47.43 0.0M
2024-08-16 47.81 47.81 47.81 47.81 0.0M
2024-08-15 48.16 48.16 47.97 47.97 0.0M
2024-08-14 47.58 47.58 47.58 47.58 0.0M
2024-08-13 47.92 47.92 47.92 47.92 0.0M
2024-08-12 48.40 48.40 48.32 48.32 0.0M
2024-08-09 47.54 47.54 47.54 47.54 0.0M
2024-08-08 47.33 47.33 47.33 47.33 0.0M
2024-08-07 46.97 46.97 46.97 46.97 0.0M
2024-08-06 46.41 46.41 46.41 46.41 0.0M
2024-08-05 46.40 46.67 46.37 46.67 0.0M
2024-08-02 46.71 46.86 46.58 46.86 0.0M
2024-08-01 47.77 47.90 47.69 47.90 0.0M
2024-07-31 48.15 48.58 48.09 48.58 0.0M
2024-07-30 47.18 47.40 47.18 47.39 0.0M
2024-07-29 47.77 47.77 47.37 47.47 0.0M
2024-07-26 47.92 47.93 47.73 47.73 0.0M
2024-07-25 47.90 48.09 47.90 48.09 0.0M
2024-07-24 48.20 48.20 48.02 48.02 0.0M
2024-07-23 48.04 48.04 48.02 48.02 0.0M
2024-07-22 48.32 48.38 48.30 48.30 0.0M
2024-07-19 48.84 48.84 48.45 48.45 0.0M
2024-07-18 49.24 49.35 49.20 49.20 0.0M
2024-07-17 49.58 49.58 49.58 49.58 0.0M
2024-07-16 49.22 49.42 49.22 49.37 0.0M
2024-07-15 49.75 49.75 49.75 49.75 0.0M
2024-07-12 50.07 50.07 49.96 49.96 0.0M
2024-07-11 50.05 50.06 49.97 49.97 0.0M
2024-07-10 49.87 49.87 49.87 49.87 0.0M
2024-07-09 49.91 49.91 49.82 49.82 0.0M
2024-07-08 50.22 50.28 50.19 50.19 0.0M
2024-07-05 50.95 50.95 50.71 50.71 0.0M
2024-07-03 50.33 50.33 50.33 50.33 0.0M
2024-07-02 50.16 50.16 50.16 50.16 0.0M
2024-07-01 49.94 49.96 49.94 49.96 0.0M
2024-06-28 49.49 49.49 49.49 49.49 0.0M
2024-06-27 50.15 50.15 49.48 49.48 0.0M
2024-06-26 49.50 49.57 49.40 49.40 0.0M
2024-06-25 49.38 49.38 49.38 49.38 0.0M
2024-06-24 49.59 49.65 49.59 49.63 0.0M
2024-06-21 49.58 49.58 49.23 49.23 0.0M
2024-06-20 49.74 49.75 49.62 49.62 0.0M
2024-06-18 49.23 49.45 49.23 49.45 0.0M
2024-06-17 48.89 48.94 48.88 48.94 0.0M
2024-06-14 48.98 48.98 48.90 48.90 0.0M
2024-06-13 48.87 48.87 48.86 48.86 0.0M
2024-06-12 48.93 48.93 48.83 48.83 0.0M
2024-06-11 48.54 48.71 48.54 48.71 0.0M
2024-06-10 48.35 48.66 48.35 48.66 0.0M
2024-06-07 48.00 48.00 47.92 47.92 0.0M
2024-06-06 48.27 48.72 48.27 48.57 0.0M
2024-06-05 47.83 47.86 47.83 47.83 0.0M
2024-06-04 47.63 47.63 47.63 47.63 0.0M
2024-06-03 48.27 48.27 48.12 48.12 0.0M
2024-05-31 49.30 49.32 48.78 48.78 0.0M
2024-05-30 49.35 49.47 48.75 48.87 0.0M
2024-05-29 49.95 49.95 49.62 49.62 0.0M
2024-05-28 50.13 50.13 50.09 50.09 0.0M
2024-05-24 49.45 49.51 49.43 49.43 0.0M
2024-05-23 49.83 49.83 49.26 49.26 0.0M
2024-05-22 49.63 49.63 49.63 49.63 0.0M
2024-05-21 50.25 50.44 50.10 50.20 0.0M
2024-05-20 50.11 50.55 50.10 50.42 0.0M
2024-05-17 49.91 50.26 49.82 50.26 0.0M
2024-05-16 49.46 49.52 49.32 49.50 0.0M
2024-05-15 49.01 49.63 48.96 49.52 0.0M
2024-05-14 49.42 49.42 49.23 49.32 0.0M
2024-05-13 49.37 49.37 49.26 49.26 0.0M
2024-05-10 49.41 49.41 49.17 49.17 0.0M
2024-05-09 49.15 49.15 49.09 49.09 0.0M
2024-05-08 49.09 49.09 48.98 48.98 0.0M
2024-05-07 49.01 49.17 48.82 49.17 0.0M
2024-05-06 49.27 49.27 49.00 49.00 0.0M
2024-05-03 48.75 48.75 48.75 48.75 0.0M
2024-05-02 50.83 50.83 48.42 48.42 0.0M
2024-05-01 49.18 49.18 48.52 48.52 0.0M
2024-04-30 49.51 49.51 49.00 49.03 0.0M
2024-04-29 50.34 50.45 50.05 50.17 0.0M
2024-04-26 49.99 49.99 49.99 49.99 0.0M
2024-04-25 49.69 49.96 49.69 49.96 0.0M
2024-04-24 49.71 49.71 49.69 49.69 0.0M
2024-04-23 49.67 49.83 49.67 49.83 0.0M
2024-04-22 49.65 49.68 49.50 49.59 0.0M
2024-04-19 49.79 49.79 49.79 49.79 0.0M
2024-04-18 49.56 49.65 49.56 49.65 0.0M
2024-04-17 49.69 49.69 49.63 49.63 0.0M
2024-04-16 50.65 50.65 50.10 50.48 0.0M
2024-04-15 50.12 50.55 50.12 50.55 0.0M
2024-04-12 50.59 50.59 50.35 50.35 0.0M
2024-04-11 50.36 50.39 50.36 50.39 0.0M
2024-04-10 50.63 50.63 50.63 50.63 0.0M
2024-04-09 50.48 50.55 50.48 50.51 0.0M
2024-04-08 50.64 50.71 50.54 50.71 0.0M
2024-04-05 50.64 50.75 50.64 50.75 0.0M
2024-04-04 50.33 50.67 50.31 50.62 0.1M
2024-04-03 50.31 50.52 50.29 50.43 0.1M
2024-04-02 50.03 50.04 49.98 49.98 0.0M
2024-04-01 49.46 49.46 49.33 49.42 0.0M
2024-03-28 49.22 49.22 49.22 49.22 0.0M
2024-03-27 48.67 48.75 48.67 48.75 0.0M
2024-03-26 48.91 48.91 48.77 48.77 0.0M
2024-03-25 48.90 49.07 48.89 49.07 0.0M
2024-03-22 49.60 49.60 48.70 48.70 0.0M
2024-03-21 49.18 49.50 49.08 49.08 0.0M
2024-03-20 49.18 49.18 49.18 49.18 0.0M
2024-03-19 49.22 49.23 49.22 49.23 0.0M
2024-03-18 49.33 49.40 49.33 49.40 0.0M
2024-03-15 49.00 49.00 49.00 49.00 0.0M
2024-03-14 48.80 48.93 48.80 48.82 0.0M
2024-03-13 48.63 48.63 48.63 48.63 0.0M
2024-03-11 47.67 47.93 47.67 47.93 0.0M
2024-03-08 47.54 47.58 47.54 47.54 0.0M
2024-03-07 47.57 47.81 47.50 47.81 0.0M
2024-03-06 47.50 47.50 47.50 47.50 0.0M
2024-03-05 47.14 47.14 47.06 47.07 0.0M
2024-03-04 47.47 47.52 47.25 47.34 0.0M
2024-03-01 47.15 47.44 47.10 47.29 0.0M
2024-02-29 46.98 46.98 46.91 46.97 0.0M
2024-02-28 46.98 46.98 46.96 46.96 0.0M
2024-02-27 47.51 47.51 47.26 47.26 0.0M
2024-02-26 46.87 47.07 46.87 47.07 0.0M
2024-02-23 46.67 46.90 46.64 46.69 0.0M
2024-02-22 47.30 47.33 47.18 47.22 0.0M
2024-02-21 47.10 47.10 47.10 47.10 0.0M
2024-02-20 46.97 47.02 46.96 47.02 0.0M
2024-02-16 47.14 47.34 47.14 47.21 0.0M
2024-02-15 47.26 47.35 47.03 47.08 0.1M
2024-02-14 47.20 47.20 46.86 46.86 0.0M
2024-02-13 47.41 47.41 47.41 47.41 0.0M
2024-02-12 47.75 47.75 47.48 47.49 0.0M
2024-02-09 47.51 47.51 47.51 47.51 0.0M
2024-02-08 47.58 47.58 47.42 47.42 0.0M
2024-02-07 47.10 47.10 47.10 47.10 0.0M
2024-02-06 46.69 46.85 46.63 46.69 0.0M
2024-02-05 46.49 46.49 46.49 46.49 0.0M
2024-02-02 46.44 46.44 46.24 46.24 0.0M
2024-02-01 47.53 47.53 46.77 46.85 0.0M
2024-01-31 47.66 47.66 47.44 47.44 0.0M
2024-01-30 47.68 47.68 47.68 47.68 0.0M
2024-01-29 47.37 47.41 47.37 47.41 0.0M
2024-01-26 47.89 47.89 47.68 47.68 0.0M
2024-01-25 47.42 47.42 47.39 47.39 0.0M
2024-01-24 47.02 47.02 47.02 47.02 0.0M
2024-01-23 46.75 46.75 46.75 46.75 0.0M
2024-01-22 46.33 46.56 46.33 46.56 0.0M
2024-01-19 46.30 46.30 46.30 46.30 0.0M
2024-01-18 46.44 46.44 46.44 46.44 0.0M
2024-01-17 45.76 45.97 45.72 45.85 0.0M
2024-01-16 46.09 46.09 46.09 46.09 0.0M
2024-01-12 46.37 46.37 46.37 46.37 0.0M
2024-01-11 46.26 46.26 46.20 46.21 0.0M
2024-01-10 46.24 46.25 45.79 45.79 0.0M
2024-01-09 46.07 46.08 46.07 46.08 0.0M
2024-01-08 45.43 45.71 45.43 45.71 0.0M
2024-01-05 46.35 46.35 46.35 46.35 0.0M
2024-01-04 46.24 46.24 46.18 46.18 0.0M
2024-01-03 46.39 46.39 46.39 46.39 0.0M
2024-01-02 45.72 45.72 45.72 45.72 0.0M