시장 데이터를 불러오는 중
전체 종목
Global X Commodity Strategy ETF 과거 주가
Global X Commodity Strategy ETF · COMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Commodity Strategy ETF · COMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,656 | ₩40,656 | ₩40,589 | ₩40,589 | -0.16% | 100 |
| 2026.10.08 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
| 2026.10.07 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
| 2026.10.06 | ₩40,482 | ₩40,562 | ₩40,482 | ₩40,562 | +0.20% | 200 |
| 2026.10.05 | ₩40,374 | ₩40,374 | ₩40,133 | ₩40,133 | -0.60% | 200 |
| 2026.10.02 | ₩39,798 | ₩40,120 | ₩39,798 | ₩40,120 | +0.81% | 500 |
| 2026.10.01 | ₩40,026 | ₩40,281 | ₩39,932 | ₩40,281 | +0.64% | 600 |
| 2026.09.30 | ₩40,294 | ₩40,374 | ₩40,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,012 |
| -0.70% |
| 400 |
| 2026.09.29 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,214 | ₩40,214 | ₩40,133 | ₩40,133 | -0.20% | 200 |
|---|
| 2026.09.25 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,884 | ₩40,884 | ₩40,750 | ₩40,750 | -0.33% | 1.6천 |
|---|
| 2026.09.21 | ₩40,737 | ₩40,750 | ₩40,696 | ₩40,723 | -0.03% | 1.8천 |
|---|
| 2026.09.18 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,112 | ₩41,112 | ₩41,018 | ₩41,018 | -0.23% | 700 |
|---|
| 2026.09.16 | ₩41,259 | ₩41,259 | ₩41,206 | ₩41,206 | -0.13% | 900 |
|---|
| 2026.09.15 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,032 | ₩41,032 | ₩41,032 | ₩41,032 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,844 | ₩40,991 | ₩40,844 | ₩40,991 | +0.36% | 100 |
|---|
| 2026.09.08 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,133 | ₩40,187 | ₩40,133 | ₩40,173 | +0.10% | 1.8천 |
|---|
| 2026.08.28 | ₩39,758 | ₩39,758 | ₩39,731 | ₩39,731 | -0.07% | 100 |
|---|
| 2026.08.27 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,141 | ₩39,329 | ₩39,141 | ₩39,221 | +0.21% | 700 |
|---|
| 2026.08.25 | ₩38,980 | ₩39,020 | ₩38,980 | ₩39,020 | +0.10% | 500 |
|---|
| 2026.08.24 | ₩39,436 | ₩39,436 | ₩39,288 | ₩39,288 | -0.37% | 3천 |
|---|
| 2026.08.21 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,329 | ₩39,342 | ₩39,329 | ₩39,342 | +0.03% | 200 |
|---|
| 2026.08.19 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,631 | ₩38,631 | ₩38,631 | ₩38,631 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,135 | ₩38,175 | ₩38,135 | ₩38,175 | +0.11% | 1.1천 |
|---|
| 2026.08.13 | ₩37,840 | ₩37,840 | ₩37,840 | ₩37,840 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,015 | ₩38,015 | ₩38,015 | ₩38,015 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,076 | ₩37,076 | ₩37,009 | ₩37,009 | -0.18% | 500 |
|---|
| 2026.07.30 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,459 | ₩36,499 | ₩36,459 | ₩36,499 | +0.11% | 6.8천 |
|---|
| 2026.07.27 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,760 | ₩37,760 | ₩37,720 | ₩37,720 | -0.11% | 500 |
|---|
| 2026.07.23 | ₩38,015 | ₩38,015 | ₩38,015 | ₩38,015 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,580 | ₩36,781 | ₩36,580 | ₩36,781 | +0.55% | 200 |
|---|
| 2026.07.14 | ₩36,338 | ₩36,540 | ₩36,338 | ₩36,540 | +0.55% | 900 |
|---|
| 2026.07.13 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,909 | ₩35,909 | ₩35,829 | ₩35,869 | -0.11% | 200 |
|---|
| 2026.07.07 | ₩35,091 | ₩35,386 | ₩35,091 | ₩35,386 | +0.84% | 1.9천 |
|---|
| 2026.07.06 | ₩34,810 | ₩35,024 | ₩34,810 | ₩35,024 | +0.62% | 700 |
|---|
| 2026.07.02 | ₩34,233 | ₩34,327 | ₩34,233 | ₩34,327 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩34,488 | ₩34,515 | ₩34,220 | ₩34,220 | -0.78% | 300 |
|---|
| 2026.06.30 | ₩34,367 | ₩34,367 | ₩34,367 | ₩34,367 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,180 | ₩34,180 | ₩34,153 | ₩34,180 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩34,327 | ₩34,381 | ₩34,327 | ₩34,340 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩34,220 | ₩34,609 | ₩34,220 | ₩34,609 | +1.14% | 1.1만 |
|---|
| 2026.06.24 | ₩34,099 | ₩34,099 | ₩34,005 | ₩34,005 | -0.28% | 600 |
|---|
| 2026.06.23 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,662 | -0.23% | 4.3천 |
|---|
| 2026.06.22 | ₩35,078 | ₩35,078 | ₩34,997 | ₩35,078 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,775 | ₩35,882 | ₩35,360 | ₩35,360 | -1.16% | 4.6천 |
|---|
| 2026.06.16 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,655 | ₩35,762 | ₩35,655 | ₩35,762 | +0.30% | 3.6천 |
|---|
| 2026.06.12 | ₩36,057 | ₩36,070 | ₩36,017 | ₩36,017 | -0.11% | 1천 |
|---|
| 2026.06.11 | ₩36,352 | ₩36,352 | ₩36,177 | ₩36,177 | -0.48% | 3.1천 |
|---|
| 2026.06.10 | ₩36,633 | ₩36,633 | ₩36,459 | ₩36,499 | -0.37% | 6.3천 |
|---|
| 2026.06.09 | ₩36,432 | ₩36,553 | ₩36,432 | ₩36,553 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,076 | ₩37,076 | ₩36,808 | ₩36,808 | -0.72% | 100 |
|---|
| 2026.06.04 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,095 | ₩38,095 | ₩38,095 | ₩38,095 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,041 | ₩38,041 | ₩38,028 | ₩38,028 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩37,961 | ₩37,961 | ₩37,867 | ₩37,867 | -0.25% | 500 |
|---|
| 2026.05.29 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,317 | ₩37,746 | ₩37,304 | ₩37,746 | +1.15% | 2.9천 |
|---|
| 2026.05.27 | ₩37,317 | ₩37,438 | ₩37,304 | ₩37,371 | +0.14% | 7.5천 |
|---|
| 2026.05.26 | ₩37,880 | ₩37,880 | ₩37,880 | ₩37,880 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,235 | ₩39,235 | ₩38,752 | ₩38,752 | -1.23% | 6.8천 |
|---|
| 2026.05.19 | ₩39,463 | ₩39,463 | ₩39,463 | ₩39,463 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩39,396 | ₩39,463 | ₩39,235 | ₩39,235 | -0.41% | 600 |
|---|
| 2026.05.15 | ₩39,020 | ₩39,020 | ₩39,020 | ₩39,020 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩39,101 | ₩39,181 | ₩39,060 | ₩39,127 | +0.07% | 1.5천 |
|---|
| 2026.05.13 | ₩39,677 | ₩39,677 | ₩39,396 | ₩39,396 | -0.71% | 1.6천 |
|---|
| 2026.05.12 | ₩39,583 | ₩39,744 | ₩39,516 | ₩39,744 | +0.41% | 6.4천 |
|---|
| 2026.05.11 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩38,175 | ₩38,269 | ₩38,149 | ₩38,202 | +0.07% | 1.5만 |
|---|
| 2026.05.07 | ₩37,921 | ₩38,082 | ₩37,921 | ₩38,082 | +0.42% | 1.3천 |
|---|
| 2026.05.06 | ₩38,108 | ₩38,108 | ₩38,001 | ₩38,001 | -0.28% | 400 |
|---|
| 2026.05.05 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,497 | ₩38,913 | ₩38,497 | ₩38,913 | +1.08% | 400 |
|---|
| 2026.05.01 | ₩38,350 | ₩38,403 | ₩38,229 | ₩38,403 | +0.14% | 1.3천 |
|---|
| 2026.04.30 | ₩38,377 | ₩38,484 | ₩38,377 | ₩38,484 | +0.28% | 400 |
|---|
| 2026.04.29 | ₩38,336 | ₩38,430 | ₩38,296 | ₩38,430 | +0.24% | 1.3천 |
|---|
| 2026.04.28 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩37,760 | ₩37,760 | ₩37,693 | ₩37,746 | -0.04% | 2.7천 |
|---|
| 2026.04.24 | ₩37,451 | ₩37,505 | ₩37,425 | ₩37,425 | -0.07% | 900 |
|---|
| 2026.04.23 | ₩37,451 | ₩37,559 | ₩37,411 | ₩37,559 | +0.29% | 8.1천 |
|---|
| 2026.04.22 | ₩37,223 | ₩37,264 | ₩37,170 | ₩37,170 | -0.14% | 700 |
|---|
| 2026.04.21 | ₩36,620 | ₩36,928 | ₩36,620 | ₩36,928 | +0.84% | 1천 |
|---|
| 2026.04.20 | ₩36,392 | ₩36,499 | ₩36,392 | ₩36,446 | +0.15% | 2.4천 |
|---|
| 2026.04.17 | ₩35,722 | ₩36,003 | ₩35,722 | ₩36,003 | +0.79% | 800 |
|---|
| 2026.04.16 | ₩36,902 | ₩36,942 | ₩36,835 | ₩36,835 | -0.18% | 1.4천 |
|---|
| 2026.04.15 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,352 | ₩36,419 | ₩36,352 | ₩36,419 | +0.18% | 1천 |
|---|
| 2026.04.13 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 2.8만 |
|---|
| 2026.04.09 | ₩36,486 | ₩36,486 | ₩36,285 | ₩36,285 | -0.55% | 200 |
|---|
| 2026.04.08 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,741 | ₩36,875 | ₩36,499 | ₩36,580 | -0.44% | 2.9만 |
|---|
| 2026.04.06 | ₩36,379 | ₩36,499 | ₩36,352 | ₩36,499 | +0.33% | 800 |
|---|
| 2026.04.02 | ₩36,177 | ₩36,352 | ₩36,177 | ₩36,352 | +0.48% | 700 |
|---|
| 2026.04.01 | ₩36,030 | ₩36,110 | ₩35,963 | ₩35,990 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩36,312 | ₩36,312 | ₩36,231 | ₩36,231 | -0.22% | 500 |
|---|
| 2026.03.30 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,440 | ₩35,547 | ₩35,440 | ₩35,440 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩34,944 | ₩35,065 | ₩34,890 | ₩35,065 | +0.35% | 600 |
|---|
| 2026.03.20 | ₩36,231 | ₩36,231 | ₩36,124 | ₩36,124 | -0.30% | 300 |
|---|
| 2026.03.19 | ₩36,177 | ₩36,298 | ₩36,043 | ₩36,137 | -0.11% | 2.2천 |
|---|
| 2026.03.18 | ₩36,687 | ₩36,700 | ₩36,660 | ₩36,700 | +0.04% | 1천 |
|---|
| 2026.03.17 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,298 | ₩36,325 | ₩36,110 | ₩36,110 | -0.52% | 1.1천 |
|---|
| 2026.03.13 | ₩36,580 | ₩36,580 | ₩36,499 | ₩36,499 | -0.22% | 300 |
|---|
| 2026.03.12 | ₩36,781 | ₩36,821 | ₩36,607 | ₩36,767 | -0.04% | 1.1천 |
|---|
| 2026.03.11 | ₩35,762 | ₩36,312 | ₩35,762 | ₩36,312 | +1.54% | 1.3천 |
|---|
| 2026.03.10 | ₩35,561 | ₩35,748 | ₩35,360 | ₩35,748 | +0.53% | 3.1천 |
|---|
| 2026.03.09 | ₩35,909 | ₩35,909 | ₩35,386 | ₩35,386 | -1.46% | 1.1천 |
|---|
| 2026.03.06 | ₩35,681 | ₩35,842 | ₩35,668 | ₩35,735 | +0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩34,930 | ₩35,024 | ₩34,904 | ₩34,971 | +0.12% | 1.1천 |
|---|
| 2026.03.04 | ₩34,635 | ₩34,729 | ₩34,635 | ₩34,702 | +0.19% | 600 |
|---|
| 2026.03.03 | ₩34,662 | ₩34,716 | ₩34,501 | ₩34,501 | -0.46% | 3.4천 |
|---|
| 2026.03.02 | ₩34,850 | ₩34,890 | ₩34,622 | ₩34,837 | -0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩34,327 | ₩34,367 | ₩34,314 | ₩34,367 | +0.12% | 700 |
|---|
| 2026.02.26 | ₩33,844 | ₩34,005 | ₩33,817 | ₩33,965 | +0.36% | 1.1천 |
|---|
| 2026.02.25 | ₩33,978 | ₩34,032 | ₩33,978 | ₩34,032 | +0.16% | 400 |
|---|
| 2026.02.24 | ₩33,885 | ₩33,911 | ₩33,804 | ₩33,911 | +0.08% | 3천 |
|---|
| 2026.02.23 | ₩33,952 | ₩34,032 | ₩33,831 | ₩33,898 | -0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩33,697 | ₩33,737 | ₩33,697 | ₩33,710 | +0.04% | 5.6천 |
|---|
| 2026.02.19 | ₩33,295 | ₩33,415 | ₩33,295 | ₩33,388 | +0.28% | 800 |
|---|
| 2026.02.18 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,503 | ₩32,557 | ₩32,503 | ₩32,530 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩32,919 | ₩32,919 | ₩32,664 | ₩32,919 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩33,429 | ₩33,429 | ₩32,865 | ₩32,865 | -1.68% | 2.9천 |
|---|
| 2026.02.11 | ₩33,362 | ₩33,509 | ₩33,362 | ₩33,455 | +0.28% | 3천 |
|---|