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 | ₩31,879 | ₩33,541 | ₩31,879 | ₩33,541 | +5.21% | 500 |
| 2026.09.28–2026.10.02 | ₩32,120 | ₩32,120 | ₩31,571 | ₩31,892 | -0.71% | 1.8천 |
| 2026.09.21–2026.09.25 | ₩31,531 | ₩32,201 | ₩31,531 | ₩32,013 | +1.53% | 500 |
| 2026.09.14–2026.09.18 | ₩32,509 | ₩33,098 | ₩32,053 | ₩32,053 | -1.40% | 600 |
| 2026.09.08–2026.09.11 | ₩32,321 | ₩33,206 | ₩32,321 | ₩32,549 | +0.70% | 1.2천 |
| 2026.08.31–2026.09.04 | ₩31,986 | ₩32,589 | ₩31,745 | ₩31,986 | 0.00% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩32,160 | ₩32,415 | ₩32,000 | ₩32,000 | -0.50% | 800 |
| 2026.08.17–2026.08.21 | ₩32,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,884 |
| ₩31,933 |
| ₩32,214 |
| -2.04% |
| 800 |
| 2026.08.10–2026.08.14 | ₩31,638 | ₩31,812 | ₩31,517 | ₩31,812 | +0.55% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩31,879 | ₩31,879 | ₩31,423 | ₩31,423 | -1.43% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩31,410 | ₩31,892 | ₩31,410 | ₩31,892 | +1.54% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩31,705 | ₩31,705 | ₩31,383 | ₩31,437 | -0.85% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩31,892 | ₩31,892 | ₩31,276 | ₩31,504 | -1.22% | 400 |
|---|
| 2026.07.06–2026.07.10 | ₩31,557 | ₩31,892 | ₩31,531 | ₩31,892 | +1.06% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩32,147 | ₩32,308 | ₩32,147 | ₩32,281 | +0.42% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,616 | ₩32,696 | ₩31,946 | ₩32,026 | -1.81% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩32,160 | ₩32,455 | ₩32,160 | ₩32,455 | +0.92% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩32,107 | ₩32,107 | ₩31,772 | ₩31,906 | -0.63% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩32,737 | ₩33,232 | ₩32,254 | ₩32,254 | -1.47% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,031 | ₩33,366 | ₩32,254 | ₩32,603 | -1.30% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,340 | ₩33,340 | ₩32,723 | ₩32,777 | -1.69% | 1천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,996 | ₩34,144 | ₩33,139 | ₩33,219 | -2.29% | 2.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,474 | ₩33,996 | ₩33,474 | ₩33,702 | +0.68% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,139 | ₩33,608 | ₩33,045 | ₩33,608 | +1.42% | 1.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,259 | ₩33,353 | ₩33,045 | ₩33,152 | -0.32% | 4.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,460 | ₩33,487 | ₩33,018 | ₩33,139 | -0.96% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,259 | ₩33,420 | ₩33,139 | ₩33,179 | -0.24% | 1.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,487 | ₩33,487 | ₩33,058 | ₩33,072 | -1.24% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩33,661 | ₩33,661 | ₩33,286 | ₩33,393 | -0.80% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩33,742 | ₩34,211 | ₩33,702 | ₩33,755 | +0.04% | 800 |
|---|
| 2026.03.09–2026.03.13 | ₩33,916 | ₩34,171 | ₩33,581 | ₩34,144 | +0.67% | 1.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩33,501 | ₩33,983 | ₩32,710 | ₩33,795 | +0.88% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩32,938 | ₩36,596 | ₩32,938 | ₩33,045 | +0.33% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩32,281 | ₩32,495 | ₩32,268 | ₩32,415 | +0.42% | 1천 |
|---|
| 2026.02.09–2026.02.13 | ₩32,469 | ₩33,876 | ₩32,455 | ₩32,549 | +0.25% | 2.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,187 | ₩33,648 | ₩31,973 | ₩32,469 | +0.87% | 4.1천 |
|---|
| 2026.01.28–2026.01.30 | ₩33,702 | ₩34,037 | ₩33,407 | ₩33,407 | -0.87% | 2.3천 |
|---|