시장 데이터를 불러오는 중
전체 종목
PIMCO Commodity Strategy Active Exchange-Traded Fund 과거 주가
PIMCO Commodity Strategy Active Exchange-Traded Fund · CMDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Commodity Strategy Active Exchange-Traded Fund · CMDT · 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 | ₩42,532 | ₩44,321 | ₩42,385 | ₩43,108 | +1.35% | 41.1만 |
| 2026.09.28–2026.10.02 | ₩47,008 | ₩47,008 | ₩41,943 | ₩42,371 | -9.86% | 29.3만 |
| 2026.09.21–2026.09.25 | ₩47,370 | ₩47,971 | ₩47,068 | ₩47,316 | -0.11% | 33.2만 |
| 2026.09.14–2026.09.18 | ₩47,464 | ₩48,790 | ₩46,887 | ₩47,437 | -0.06% | 53.2만 |
| 2026.09.08–2026.09.11 | ₩47,155 | ₩49,393 | ₩46,793 | ₩47,356 | +0.43% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩47,973 | ₩48,911 | ₩45,534 | ₩46,820 | -2.40% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩46,083 | ₩47,839 | ₩45,252 | ₩46,003 | -0.17% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,164 |
| ₩44,790 |
| ₩46,077 |
| +2.87% |
| 25.5만 |
| 2026.08.10–2026.08.14 | ₩44,154 | ₩44,690 | ₩44,033 | ₩44,582 | +0.97% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,035 | ₩43,725 | ₩42,806 | ₩43,464 | +1.00% | 21.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,564 | ₩44,341 | ₩42,787 | ₩43,564 | 0.00% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,108 | ₩44,422 | ₩43,108 | ₩44,113 | +2.33% | 35.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,278 | ₩43,280 | ₩42,184 | ₩43,216 | +2.22% | 26만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,259 | ₩43,015 | ₩41,211 | ₩42,063 | +1.95% | 24.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,871 | ₩41,259 | ₩40,596 | ₩40,777 | -0.23% | 22.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,318 | ₩42,318 | ₩40,616 | ₩41,098 | -2.88% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,881 | ₩43,216 | ₩42,036 | ₩42,465 | -0.97% | 35만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,381 | ₩44,542 | ₩42,345 | ₩43,403 | -2.20% | 30.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,467 | ₩45,628 | ₩44,207 | ₩44,301 | -2.56% | 30.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,453 | ₩45,561 | ₩44,475 | ₩44,958 | -1.09% | 68만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,418 | ₩46,887 | ₩45,487 | ₩45,742 | -1.46% | 38.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,788 | ₩46,981 | ₩45,788 | ₩46,324 | +1.17% | 28.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,587 | ₩46,030 | ₩44,495 | ₩45,319 | -0.59% | 43.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,875 | ₩45,547 | ₩44,825 | ₩45,453 | +1.29% | 26.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,510 | ₩44,864 | ₩43,510 | ₩44,676 | +2.68% | 33.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,939 | ₩44,247 | ₩42,747 | ₩43,202 | -1.68% | 39.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,309 | ₩45,467 | ₩42,251 | ₩43,202 | -0.25% | 57.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,577 | ₩44,448 | ₩42,653 | ₩43,189 | -0.89% | 52.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,969 | ₩43,309 | ₩41,514 | ₩43,216 | +2.97% | 105.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,827 | ₩43,403 | ₩40,670 | ₩42,894 | +0.16% | 68.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,706 | ₩43,591 | ₩40,670 | ₩43,135 | +1.00% | 102.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,817 | ₩41,981 | ₩40,308 | ₩41,876 | +2.59% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,584 | ₩39,839 | ₩39,370 | ₩39,825 | +0.61% | 343.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,338 | ₩39,464 | ₩38,016 | ₩39,363 | +2.67% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,606 | ₩39,289 | ₩38,378 | ₩38,451 | -0.40% | 158.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,110 | ₩39,062 | ₩37,668 | ₩38,700 | +1.55% | 26.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,995 | ₩42,747 | ₩38,735 | ₩39,115 | +0.31% | 75.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,976 | ₩38,767 | ₩37,789 | ₩38,753 | +2.05% | 66.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,748 | ₩38,579 | ₩37,748 | ₩37,842 | +0.25% | 117.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,092 | ₩37,909 | ₩37,092 | ₩37,668 | +1.55% | 40.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,588 | ₩38,271 | ₩36,676 | ₩36,864 | -1.93% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,998 | ₩37,547 | ₩36,978 | ₩37,454 | +1.23% | 53.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,904 | ₩38,459 | ₩36,382 | ₩36,703 | -0.54% | 232.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,427 | ₩37,534 | ₩36,958 | ₩37,011 | -1.11% | 135.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,279 | ₩37,630 | ₩37,105 | ₩37,539 | +0.70% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,315 | ₩37,212 | ₩36,301 | ₩37,159 | +2.32% | 153.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,971 | ₩37,105 | ₩36,154 | ₩36,355 | -1.67% | 12.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,011 | ₩37,561 | ₩36,971 | ₩37,119 | +0.29% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,413 | ₩38,237 | ₩36,663 | ₩36,851 | -1.50% | 25만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,253 | ₩37,346 | ₩36,852 | ₩37,293 | +0.11% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,851 | ₩37,467 | ₩36,663 | ₩37,212 | +0.98% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,690 | ₩36,993 | ₩36,509 | ₩36,703 | +0.04% | 14.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,717 | ₩36,717 | ₩36,234 | ₩36,395 | -0.88% | 3.7만 |
|---|