시장 데이터를 불러오는 중
전체 종목
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF 과거 주가
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF · COMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF · COMB · 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 | ₩37,528 | ₩38,185 | ₩37,367 | ₩37,904 | +1.00% | 8.8만 |
| 2026.09.28–2026.10.02 | ₩37,823 | ₩37,823 | ₩37,072 | ₩37,448 | -0.99% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩38,132 | ₩38,722 | ₩37,849 | ₩38,038 | -0.25% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩38,561 | ₩38,883 | ₩38,185 | ₩38,282 | -0.72% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩37,837 | ₩38,802 | ₩37,716 | ₩38,326 | +1.29% | 26.3만 |
| 2026.08.31–2026.09.04 | ₩37,086 | ₩37,884 | ₩37,086 | ₩37,542 | +1.23% | 14.7만 |
| 2026.08.24–2026.08.28 | ₩36,992 | ₩37,059 | ₩36,187 | ₩36,911 | -0.22% | 13.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,978 |
| ₩35,717 |
| ₩36,925 |
| +3.34% |
| 21.5만 |
| 2026.08.10–2026.08.14 | ₩35,080 | ₩35,717 | ₩35,080 | ₩35,583 | +1.43% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,081 | ₩34,706 | ₩33,712 | ₩34,461 | +1.11% | 29.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,832 | ₩35,060 | ₩34,162 | ₩34,725 | -0.31% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,484 | ₩35,959 | ₩34,470 | ₩35,409 | +2.68% | 73.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,464 | ₩34,524 | ₩33,397 | ₩34,484 | +3.05% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,955 | ₩33,685 | ₩32,686 | ₩33,276 | +0.98% | 14.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,190 | ₩32,445 | ₩32,044 | ₩32,268 | +0.24% | 11.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,142 | ₩33,142 | ₩31,922 | ₩32,230 | -2.75% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,531 | ₩33,880 | ₩32,887 | ₩33,183 | -1.04% | 81.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,752 | ₩34,826 | ₩33,813 | ₩33,813 | -2.70% | 50.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,852 | ₩35,979 | ₩34,577 | ₩34,624 | -3.42% | 14.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,905 | ₩36,026 | ₩35,154 | ₩35,369 | -1.49% | 18.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,925 | ₩37,421 | ₩36,080 | ₩36,133 | -2.14% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,589 | ₩37,622 | ₩36,576 | ₩36,804 | +0.59% | 51.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,619 | ₩37,118 | ₩35,355 | ₩36,053 | -1.55% | 19.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,691 | ₩36,777 | ₩35,685 | ₩36,562 | +2.44% | 20.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,457 | ₩35,650 | ₩34,443 | ₩35,511 | +3.06% | 121.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,101 | ₩35,101 | ₩33,867 | ₩34,296 | -2.29% | 16.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,834 | ₩36,106 | ₩34,001 | ₩34,296 | -4.29% | 34.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,221 | ₩35,838 | ₩34,658 | ₩35,785 | +1.60% | 40.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,840 | ₩35,031 | ₩33,370 | ₩34,966 | +3.33% | 63.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,752 | ₩35,221 | ₩34,302 | ₩34,732 | -0.06% | 26.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,127 | ₩35,208 | ₩32,887 | ₩34,980 | -0.42% | 52.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,378 | ₩34,269 | ₩31,989 | ₩34,108 | +5.34% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,224 | ₩31,627 | ₩31,024 | ₩31,573 | +1.12% | 15.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,004 | ₩31,117 | ₩29,856 | ₩31,092 | +3.63% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,500 | ₩30,901 | ₩30,259 | ₩30,326 | -0.57% | 16.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,178 | ₩30,862 | ₩29,722 | ₩30,554 | +1.24% | 24.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,278 | ₩32,847 | ₩30,849 | ₩31,479 | +0.64% | 43.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,990 | ₩30,996 | ₩29,856 | ₩30,996 | +3.35% | 74.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,239 | ₩29,816 | ₩29,239 | ₩29,400 | +0.55% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,649 | ₩29,206 | ₩27,133 | ₩28,980 | +1.16% | 19.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,649 | ₩28,971 | ₩28,247 | ₩28,363 | -1.00% | 20.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,822 | ₩31,707 | ₩30,731 | ₩31,707 | +2.87% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,648 | ₩30,648 | ₩30,178 | ₩30,473 | -0.57% | 33.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,130 | ₩31,134 | ₩30,500 | ₩30,580 | -1.77% | 42.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,996 | ₩31,613 | ₩30,876 | ₩31,377 | +1.23% | 61.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,883 | ₩30,969 | ₩29,856 | ₩30,969 | +3.64% | 37.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,420 | ₩30,580 | ₩29,856 | ₩30,107 | -1.03% | 12.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,245 | ₩30,902 | ₩30,232 | ₩30,406 | +0.53% | 12.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,098 | ₩30,299 | ₩28,689 | ₩30,004 | -0.31% | 49.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,883 | ₩30,004 | ₩29,534 | ₩30,004 | +0.40% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,799 | ₩30,192 | ₩29,400 | ₩29,941 | +0.48% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,387 | ₩29,749 | ₩29,186 | ₩29,528 | +0.48% | 8.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,347 | ₩29,508 | ₩28,998 | ₩29,105 | -0.82% | 5.5만 |
|---|