시장 데이터를 불러오는 중
전체 종목
Simplify Chinese Commodities Strategy No K-1 ETF 과거 주가
Simplify Chinese Commodities Strategy No K-1 ETF · CCOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Chinese Commodities Strategy No K-1 ETF · CCOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,909 | ₩33,572 | ₩31,909 | ₩33,572 | +5.21% | 500 |
| 2026.09.28–2026.10.02 | ₩32,150 | ₩32,150 | ₩31,600 | ₩31,922 | -0.71% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩31,560 | ₩32,230 | ₩31,560 | ₩32,043 | +1.53% | 500 |
| 2026.09.14–2026.09.18 | ₩32,539 | ₩33,129 | ₩32,083 | ₩32,083 | -1.40% | 600 |
| 2026.09.08–2026.09.11 | ₩32,351 | ₩33,236 | ₩32,351 | ₩32,579 | +0.70% | 1.2천 |
| 2026.08.31–2026.09.04 | ₩32,016 | ₩32,619 | ₩31,774 | ₩32,016 | 0.00% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩32,190 | ₩32,445 | ₩32,029 | ₩32,029 | -0.50% | 800 |
| 2026.08.17–2026.08.21 | ₩32,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,915 |
| ₩31,962 |
| ₩32,244 |
| -2.04% |
| 800 |
| 2026.08.10–2026.08.14 | ₩31,667 | ₩31,842 | ₩31,546 | ₩31,842 | +0.55% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩31,909 | ₩31,909 | ₩31,453 | ₩31,453 | -1.43% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩31,439 | ₩31,922 | ₩31,439 | ₩31,922 | +1.54% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩31,734 | ₩31,734 | ₩31,412 | ₩31,466 | -0.85% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩31,922 | ₩31,922 | ₩31,305 | ₩31,533 | -1.22% | 400 |
|---|
| 2026.07.06–2026.07.10 | ₩31,587 | ₩31,922 | ₩31,560 | ₩31,922 | +1.06% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩32,177 | ₩32,338 | ₩32,177 | ₩32,311 | +0.42% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,646 | ₩32,727 | ₩31,976 | ₩32,056 | -1.81% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩32,190 | ₩32,485 | ₩32,190 | ₩32,485 | +0.92% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩32,137 | ₩32,137 | ₩31,801 | ₩31,935 | -0.63% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩32,767 | ₩33,263 | ₩32,284 | ₩32,284 | -1.47% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,062 | ₩33,397 | ₩32,284 | ₩32,633 | -1.30% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,371 | ₩33,371 | ₩32,754 | ₩32,807 | -1.69% | 1천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,028 | ₩34,175 | ₩33,169 | ₩33,250 | -2.29% | 2.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,505 | ₩34,028 | ₩33,505 | ₩33,733 | +0.68% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,169 | ₩33,639 | ₩33,075 | ₩33,639 | +1.42% | 1.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,290 | ₩33,384 | ₩33,075 | ₩33,183 | -0.32% | 4.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,491 | ₩33,518 | ₩33,049 | ₩33,169 | -0.96% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,290 | ₩33,451 | ₩33,169 | ₩33,210 | -0.24% | 1.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,518 | ₩33,518 | ₩33,089 | ₩33,102 | -1.24% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩33,692 | ₩33,692 | ₩33,317 | ₩33,424 | -0.80% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩33,773 | ₩34,242 | ₩33,733 | ₩33,786 | +0.04% | 800 |
|---|
| 2026.03.09–2026.03.13 | ₩33,947 | ₩34,202 | ₩33,612 | ₩34,175 | +0.67% | 1.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,532 | ₩34,014 | ₩32,740 | ₩33,827 | +0.88% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩32,968 | ₩36,630 | ₩32,968 | ₩33,075 | +0.33% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩32,311 | ₩32,526 | ₩32,298 | ₩32,445 | +0.42% | 1천 |
|---|
| 2026.02.09–2026.02.13 | ₩32,499 | ₩33,907 | ₩32,485 | ₩32,579 | +0.25% | 2.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,217 | ₩33,679 | ₩32,002 | ₩32,499 | +0.87% | 4.1천 |
|---|
| 2026.01.28–2026.01.30 | ₩33,733 | ₩34,068 | ₩33,438 | ₩33,438 | -0.87% | 2.3천 |
|---|