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 | ₩42,563 | ₩44,353 | ₩42,415 | ₩43,139 | +1.35% | 41.1만 |
| 2026.09.28–2026.10.02 | ₩47,042 | ₩47,042 | ₩41,973 | ₩42,402 | -9.86% | 29.3만 |
| 2026.09.21–2026.09.25 | ₩47,404 | ₩48,006 | ₩47,102 | ₩47,350 | -0.11% | 33.2만 |
| 2026.09.14–2026.09.18 | ₩47,498 | ₩48,825 | ₩46,921 | ₩47,471 | -0.06% | 53.2만 |
| 2026.09.08–2026.09.11 | ₩47,189 | ₩49,429 | ₩46,827 | ₩47,390 | +0.43% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩48,007 | ₩48,946 | ₩45,566 | ₩46,854 | -2.40% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩46,116 | ₩47,873 | ₩45,285 | ₩46,036 | -0.17% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,822 |
| ₩46,197 |
| ₩44,822 |
| ₩46,110 |
| +2.87% |
| 25.5만 |
| 2026.08.10–2026.08.14 | ₩44,185 | ₩44,722 | ₩44,065 | ₩44,614 | +0.97% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,066 | ₩43,756 | ₩42,836 | ₩43,495 | +1.00% | 21.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,595 | ₩44,373 | ₩42,817 | ₩43,595 | 0.00% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,139 | ₩44,453 | ₩43,139 | ₩44,145 | +2.33% | 35.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,308 | ₩43,311 | ₩42,214 | ₩43,247 | +2.22% | 26만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,289 | ₩43,045 | ₩41,240 | ₩42,093 | +1.95% | 24.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,900 | ₩41,289 | ₩40,625 | ₩40,806 | -0.23% | 22.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,348 | ₩42,348 | ₩40,645 | ₩41,128 | -2.88% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,911 | ₩43,247 | ₩42,067 | ₩42,496 | -0.97% | 35만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,413 | ₩44,574 | ₩42,375 | ₩43,434 | -2.20% | 30.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,499 | ₩45,660 | ₩44,239 | ₩44,333 | -2.56% | 30.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,486 | ₩45,593 | ₩44,507 | ₩44,990 | -1.09% | 68만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,452 | ₩46,921 | ₩45,520 | ₩45,774 | -1.46% | 38.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,821 | ₩47,015 | ₩45,821 | ₩46,358 | +1.17% | 28.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,620 | ₩46,063 | ₩44,527 | ₩45,352 | -0.59% | 43.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,907 | ₩45,580 | ₩44,857 | ₩45,486 | +1.29% | 26.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,542 | ₩44,896 | ₩43,542 | ₩44,708 | +2.68% | 33.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,971 | ₩44,279 | ₩42,777 | ₩43,233 | -1.68% | 39.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,340 | ₩45,499 | ₩42,281 | ₩43,233 | -0.25% | 57.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,609 | ₩44,480 | ₩42,683 | ₩43,220 | -0.89% | 52.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,999 | ₩43,340 | ₩41,544 | ₩43,247 | +2.97% | 105.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,858 | ₩43,434 | ₩40,699 | ₩42,925 | +0.16% | 68.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,737 | ₩43,622 | ₩40,699 | ₩43,166 | +1.00% | 102.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,846 | ₩42,012 | ₩40,337 | ₩41,906 | +2.59% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,613 | ₩39,867 | ₩39,398 | ₩39,854 | +0.61% | 343.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,365 | ₩39,492 | ₩38,044 | ₩39,391 | +2.67% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,634 | ₩39,318 | ₩38,406 | ₩38,478 | -0.40% | 158.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,137 | ₩39,090 | ₩37,695 | ₩38,728 | +1.55% | 26.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,023 | ₩42,777 | ₩38,762 | ₩39,143 | +0.31% | 75.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,003 | ₩38,795 | ₩37,816 | ₩38,781 | +2.05% | 66.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,775 | ₩38,607 | ₩37,775 | ₩37,869 | +0.25% | 117.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,118 | ₩37,936 | ₩37,118 | ₩37,695 | +1.55% | 40.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,614 | ₩38,298 | ₩36,703 | ₩36,890 | -1.93% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,024 | ₩37,574 | ₩37,004 | ₩37,480 | +1.23% | 53.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,931 | ₩38,486 | ₩36,408 | ₩36,729 | -0.54% | 232.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,454 | ₩37,561 | ₩36,984 | ₩37,038 | -1.11% | 135.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,306 | ₩37,657 | ₩37,132 | ₩37,566 | +0.70% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,341 | ₩37,239 | ₩36,327 | ₩37,185 | +2.32% | 153.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,998 | ₩37,132 | ₩36,180 | ₩36,381 | -1.67% | 12.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,038 | ₩37,588 | ₩36,998 | ₩37,145 | +0.29% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,440 | ₩38,265 | ₩36,689 | ₩36,877 | -1.50% | 25만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,279 | ₩37,373 | ₩36,878 | ₩37,319 | +0.11% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,877 | ₩37,494 | ₩36,689 | ₩37,239 | +0.98% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,716 | ₩37,019 | ₩36,535 | ₩36,729 | +0.04% | 14.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,743 | ₩36,743 | ₩36,260 | ₩36,421 | -0.88% | 3.7만 |
|---|