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 | ₩37,494 | ₩38,150 | ₩37,333 | ₩37,869 | +1.00% | 8.8만 |
| 2026.09.28–2026.10.02 | ₩37,789 | ₩37,789 | ₩37,038 | ₩37,413 | -0.99% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩38,097 | ₩38,686 | ₩37,814 | ₩38,003 | -0.25% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩38,526 | ₩38,847 | ₩38,150 | ₩38,247 | -0.72% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩37,802 | ₩38,767 | ₩37,681 | ₩38,291 | +1.29% | 26.3만 |
| 2026.08.31–2026.09.04 | ₩37,052 | ₩37,849 | ₩37,052 | ₩37,507 | +1.23% | 14.7만 |
| 2026.08.24–2026.08.28 | ₩36,958 | ₩37,025 | ₩36,154 | ₩36,877 | -0.22% | 13.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,944 |
| ₩35,685 |
| ₩36,891 |
| +3.34% |
| 21.5만 |
| 2026.08.10–2026.08.14 | ₩35,048 | ₩35,685 | ₩35,048 | ₩35,551 | +1.43% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,050 | ₩34,674 | ₩33,681 | ₩34,429 | +1.11% | 29.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,800 | ₩35,028 | ₩34,130 | ₩34,693 | -0.31% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,452 | ₩35,926 | ₩34,439 | ₩35,377 | +2.68% | 73.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,434 | ₩34,492 | ₩33,366 | ₩34,452 | +3.05% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,924 | ₩33,655 | ₩32,656 | ₩33,246 | +0.98% | 14.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,160 | ₩32,415 | ₩32,014 | ₩32,238 | +0.24% | 11.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,112 | ₩33,112 | ₩31,892 | ₩32,201 | -2.75% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,501 | ₩33,849 | ₩32,857 | ₩33,152 | -1.04% | 81.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,720 | ₩34,794 | ₩33,782 | ₩33,782 | -2.70% | 50.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,819 | ₩35,946 | ₩34,546 | ₩34,593 | -3.42% | 14.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,872 | ₩35,993 | ₩35,122 | ₩35,336 | -1.49% | 18.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,891 | ₩37,387 | ₩36,047 | ₩36,100 | -2.14% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,556 | ₩37,588 | ₩36,542 | ₩36,770 | +0.59% | 51.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,585 | ₩37,084 | ₩35,323 | ₩36,020 | -1.55% | 19.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,658 | ₩36,743 | ₩35,653 | ₩36,529 | +2.44% | 20.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,425 | ₩35,618 | ₩34,412 | ₩35,478 | +3.06% | 121.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,068 | ₩35,068 | ₩33,836 | ₩34,264 | -2.29% | 16.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,801 | ₩36,073 | ₩33,970 | ₩34,264 | -4.29% | 34.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,189 | ₩35,805 | ₩34,626 | ₩35,752 | +1.60% | 40.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,809 | ₩34,999 | ₩33,340 | ₩34,934 | +3.33% | 63.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,720 | ₩35,189 | ₩34,271 | ₩34,700 | -0.06% | 26.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,095 | ₩35,176 | ₩32,857 | ₩34,948 | -0.42% | 52.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,348 | ₩34,238 | ₩31,959 | ₩34,077 | +5.34% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,196 | ₩31,598 | ₩30,996 | ₩31,544 | +1.12% | 15.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,976 | ₩31,088 | ₩29,829 | ₩31,063 | +3.63% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,472 | ₩30,873 | ₩30,231 | ₩30,298 | -0.57% | 16.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,150 | ₩30,834 | ₩29,695 | ₩30,526 | +1.24% | 24.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,249 | ₩32,817 | ₩30,820 | ₩31,450 | +0.64% | 43.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,963 | ₩30,968 | ₩29,829 | ₩30,968 | +3.35% | 74.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,212 | ₩29,789 | ₩29,212 | ₩29,373 | +0.55% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,623 | ₩29,179 | ₩27,109 | ₩28,954 | +1.16% | 19.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,623 | ₩28,944 | ₩28,221 | ₩28,337 | -1.00% | 20.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,794 | ₩31,678 | ₩30,703 | ₩31,678 | +2.87% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,619 | ₩30,619 | ₩30,150 | ₩30,445 | -0.57% | 33.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,102 | ₩31,106 | ₩30,472 | ₩30,552 | -1.77% | 42.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,968 | ₩31,584 | ₩30,847 | ₩31,348 | +1.23% | 61.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,856 | ₩30,941 | ₩29,829 | ₩30,941 | +3.64% | 37.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,392 | ₩30,552 | ₩29,829 | ₩30,079 | -1.03% | 12.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,217 | ₩30,874 | ₩30,204 | ₩30,378 | +0.53% | 12.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,070 | ₩30,271 | ₩28,663 | ₩29,976 | -0.31% | 49.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,856 | ₩29,976 | ₩29,507 | ₩29,976 | +0.40% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,771 | ₩30,164 | ₩29,373 | ₩29,913 | +0.48% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,360 | ₩29,722 | ₩29,159 | ₩29,501 | +0.48% | 8.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,320 | ₩29,480 | ₩28,971 | ₩29,078 | -0.82% | 5.5만 |
|---|