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 | ₩37,518 | ₩38,175 | ₩37,357 | ₩37,894 | +1.00% | 8.8만 |
| 2026.09.28–2026.10.02 | ₩37,813 | ₩37,813 | ₩37,062 | ₩37,438 | -0.99% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩38,122 | ₩38,712 | ₩37,839 | ₩38,028 | -0.25% | 20.5만 |
| 2026.09.14–2026.09.18 | ₩38,551 | ₩38,873 | ₩38,175 | ₩38,272 | -0.72% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩37,827 | ₩38,792 | ₩37,706 | ₩38,316 | +1.29% | 26.3만 |
| 2026.08.31–2026.09.04 | ₩37,076 | ₩37,874 | ₩37,076 | ₩37,532 | +1.23% | 14.7만 |
| 2026.08.24–2026.08.28 | ₩36,982 | ₩37,049 | ₩36,177 | ₩36,902 | -0.22% | 13.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,969 |
| ₩35,708 |
| ₩36,915 |
| +3.34% |
| 21.5만 |
| 2026.08.10–2026.08.14 | ₩35,071 | ₩35,708 | ₩35,071 | ₩35,574 | +1.43% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,072 | ₩34,697 | ₩33,704 | ₩34,452 | +1.11% | 29.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,823 | ₩35,051 | ₩34,153 | ₩34,716 | -0.31% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,475 | ₩35,950 | ₩34,461 | ₩35,400 | +2.68% | 73.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,455 | ₩34,515 | ₩33,388 | ₩34,475 | +3.05% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,946 | ₩33,677 | ₩32,678 | ₩33,268 | +0.98% | 14.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,182 | ₩32,436 | ₩32,035 | ₩32,259 | +0.24% | 11.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,134 | ₩33,134 | ₩31,913 | ₩32,222 | -2.75% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,523 | ₩33,871 | ₩32,879 | ₩33,174 | -1.04% | 81.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,743 | ₩34,816 | ₩33,804 | ₩33,804 | -2.70% | 50.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,842 | ₩35,970 | ₩34,568 | ₩34,615 | -3.42% | 14.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,896 | ₩36,017 | ₩35,145 | ₩35,360 | -1.49% | 18.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,915 | ₩37,411 | ₩36,070 | ₩36,124 | -2.14% | 16.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,580 | ₩37,612 | ₩36,566 | ₩36,794 | +0.59% | 51.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,609 | ₩37,108 | ₩35,346 | ₩36,043 | -1.55% | 19.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,681 | ₩36,767 | ₩35,676 | ₩36,553 | +2.44% | 20.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,448 | ₩35,641 | ₩34,434 | ₩35,502 | +3.06% | 121.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,091 | ₩35,091 | ₩33,858 | ₩34,287 | -2.29% | 16.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,825 | ₩36,097 | ₩33,992 | ₩34,287 | -4.29% | 34.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,212 | ₩35,829 | ₩34,649 | ₩35,775 | +1.60% | 40.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,831 | ₩35,022 | ₩33,362 | ₩34,957 | +3.33% | 63.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,743 | ₩35,212 | ₩34,294 | ₩34,723 | -0.06% | 26.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,118 | ₩35,199 | ₩32,879 | ₩34,971 | -0.42% | 52.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,369 | ₩34,260 | ₩31,980 | ₩34,099 | +5.34% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,216 | ₩31,618 | ₩31,016 | ₩31,565 | +1.12% | 15.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,996 | ₩31,109 | ₩29,848 | ₩31,083 | +3.63% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,492 | ₩30,893 | ₩30,251 | ₩30,318 | -0.57% | 16.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,170 | ₩30,854 | ₩29,714 | ₩30,546 | +1.24% | 24.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,270 | ₩32,839 | ₩30,841 | ₩31,471 | +0.64% | 43.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,983 | ₩30,988 | ₩29,848 | ₩30,988 | +3.35% | 74.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,232 | ₩29,808 | ₩29,232 | ₩29,393 | +0.55% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,642 | ₩29,198 | ₩27,126 | ₩28,973 | +1.16% | 19.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,642 | ₩28,963 | ₩28,239 | ₩28,356 | -1.00% | 20.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,814 | ₩31,699 | ₩30,723 | ₩31,699 | +2.87% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,640 | ₩30,640 | ₩30,170 | ₩30,465 | -0.57% | 33.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,122 | ₩31,126 | ₩30,492 | ₩30,573 | -1.77% | 42.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,988 | ₩31,605 | ₩30,868 | ₩31,369 | +1.23% | 61.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,875 | ₩30,961 | ₩29,848 | ₩30,961 | +3.64% | 37.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,412 | ₩30,573 | ₩29,848 | ₩30,099 | -1.03% | 12.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,237 | ₩30,894 | ₩30,224 | ₩30,398 | +0.53% | 12.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,090 | ₩30,291 | ₩28,682 | ₩29,996 | -0.31% | 49.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,875 | ₩29,996 | ₩29,527 | ₩29,996 | +0.40% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,791 | ₩30,184 | ₩29,393 | ₩29,933 | +0.48% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,379 | ₩29,741 | ₩29,178 | ₩29,520 | +0.48% | 8.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,339 | ₩29,500 | ₩28,990 | ₩29,098 | -0.82% | 5.5만 |
|---|