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 | ₩42,560 | ₩44,350 | ₩42,413 | ₩43,137 | +1.35% | 41.1만 |
| 2026.09.28–2026.10.02 | ₩47,039 | ₩47,039 | ₩41,970 | ₩42,399 | -9.86% | 29.3만 |
| 2026.09.21–2026.09.25 | ₩47,401 | ₩48,003 | ₩47,099 | ₩47,347 | -0.11% | 33.2만 |
| 2026.09.14–2026.09.18 | ₩47,495 | ₩48,822 | ₩46,918 | ₩47,468 | -0.06% | 53.2만 |
| 2026.09.08–2026.09.11 | ₩47,186 | ₩49,426 | ₩46,824 | ₩47,387 | +0.43% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩48,004 | ₩48,943 | ₩45,564 | ₩46,851 | -2.40% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩46,114 | ₩47,870 | ₩45,282 | ₩46,033 | -0.17% | 22.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,820 |
| ₩46,194 |
| ₩44,820 |
| ₩46,107 |
| +2.87% |
| 25.5만 |
| 2026.08.10–2026.08.14 | ₩44,183 | ₩44,719 | ₩44,062 | ₩44,612 | +0.97% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,063 | ₩43,754 | ₩42,834 | ₩43,492 | +1.00% | 21.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,593 | ₩44,370 | ₩42,815 | ₩43,593 | 0.00% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,137 | ₩44,451 | ₩43,137 | ₩44,142 | +2.33% | 35.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,305 | ₩43,308 | ₩42,212 | ₩43,244 | +2.22% | 26만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,286 | ₩43,043 | ₩41,238 | ₩42,091 | +1.95% | 24.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,897 | ₩41,286 | ₩40,623 | ₩40,804 | -0.23% | 22.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,346 | ₩42,346 | ₩40,643 | ₩41,125 | -2.88% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,909 | ₩43,244 | ₩42,064 | ₩42,493 | -0.97% | 35만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,411 | ₩44,572 | ₩42,372 | ₩43,432 | -2.20% | 30.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,497 | ₩45,658 | ₩44,236 | ₩44,330 | -2.56% | 30.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,483 | ₩45,591 | ₩44,504 | ₩44,987 | -1.09% | 68만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,449 | ₩46,918 | ₩45,517 | ₩45,772 | -1.46% | 38.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,819 | ₩47,012 | ₩45,819 | ₩46,355 | +1.17% | 28.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,617 | ₩46,060 | ₩44,525 | ₩45,349 | -0.59% | 43.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,904 | ₩45,577 | ₩44,854 | ₩45,483 | +1.29% | 26.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,539 | ₩44,893 | ₩43,539 | ₩44,706 | +2.68% | 33.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,968 | ₩44,277 | ₩42,775 | ₩43,231 | -1.68% | 39.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,338 | ₩45,497 | ₩42,279 | ₩43,231 | -0.25% | 57.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,606 | ₩44,478 | ₩42,681 | ₩43,217 | -0.89% | 52.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,997 | ₩43,338 | ₩41,541 | ₩43,244 | +2.97% | 105.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,855 | ₩43,432 | ₩40,696 | ₩42,922 | +0.16% | 68.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,734 | ₩43,619 | ₩40,696 | ₩43,164 | +1.00% | 102.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,844 | ₩42,009 | ₩40,334 | ₩41,903 | +2.59% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,610 | ₩39,865 | ₩39,396 | ₩39,852 | +0.61% | 343.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,363 | ₩39,490 | ₩38,041 | ₩39,389 | +2.67% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,631 | ₩39,315 | ₩38,403 | ₩38,476 | -0.40% | 158.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,135 | ₩39,087 | ₩37,693 | ₩38,725 | +1.55% | 26.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,020 | ₩42,775 | ₩38,760 | ₩39,141 | +0.31% | 75.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,001 | ₩38,792 | ₩37,813 | ₩38,779 | +2.05% | 66.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,773 | ₩38,605 | ₩37,773 | ₩37,867 | +0.25% | 117.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,116 | ₩37,934 | ₩37,116 | ₩37,693 | +1.55% | 40.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,612 | ₩38,296 | ₩36,700 | ₩36,888 | -1.93% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,022 | ₩37,572 | ₩37,002 | ₩37,478 | +1.23% | 53.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,928 | ₩38,484 | ₩36,405 | ₩36,727 | -0.54% | 232.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,451 | ₩37,559 | ₩36,982 | ₩37,036 | -1.11% | 135.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,304 | ₩37,655 | ₩37,130 | ₩37,564 | +0.70% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,338 | ₩37,237 | ₩36,325 | ₩37,183 | +2.32% | 153.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,995 | ₩37,130 | ₩36,177 | ₩36,379 | -1.67% | 12.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,036 | ₩37,585 | ₩36,995 | ₩37,143 | +0.29% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,438 | ₩38,263 | ₩36,687 | ₩36,875 | -1.50% | 25만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,277 | ₩37,371 | ₩36,876 | ₩37,317 | +0.11% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,875 | ₩37,492 | ₩36,687 | ₩37,237 | +0.98% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,714 | ₩37,017 | ₩36,533 | ₩36,727 | +0.04% | 14.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,741 | ₩36,741 | ₩36,258 | ₩36,419 | -0.88% | 3.7만 |
|---|