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 | ₩40,629 | ₩40,629 | ₩40,562 | ₩40,562 | -0.16% | 100 |
| 2026.10.08 | ₩40,589 | ₩40,589 | ₩40,589 | ₩40,589 | 0.00% | 100 |
| 2026.10.07 | ₩40,335 | ₩40,335 | ₩40,335 | ₩40,335 | 0.00% | 100 |
| 2026.10.06 | ₩40,455 | ₩40,536 | ₩40,455 | ₩40,536 | +0.20% | 200 |
| 2026.10.05 | ₩40,348 | ₩40,348 | ₩40,107 | ₩40,107 | -0.60% | 200 |
| 2026.10.02 | ₩39,772 | ₩40,093 | ₩39,772 | ₩40,093 | +0.81% | 500 |
| 2026.10.01 | ₩40,000 | ₩40,254 | ₩39,906 | ₩40,254 | +0.64% | 600 |
| 2026.09.30 | ₩40,268 | ₩40,348 | ₩39,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,986 |
| -0.70% |
| 400 |
| 2026.09.29 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,187 | ₩40,187 | ₩40,107 | ₩40,107 | -0.20% | 200 |
|---|
| 2026.09.25 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,857 | ₩40,857 | ₩40,723 | ₩40,723 | -0.33% | 1.6천 |
|---|
| 2026.09.21 | ₩40,710 | ₩40,723 | ₩40,670 | ₩40,696 | -0.03% | 1.8천 |
|---|
| 2026.09.18 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,085 | ₩41,085 | ₩40,991 | ₩40,991 | -0.23% | 700 |
|---|
| 2026.09.16 | ₩41,232 | ₩41,232 | ₩41,179 | ₩41,179 | -0.13% | 900 |
|---|
| 2026.09.15 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,817 | ₩40,964 | ₩40,817 | ₩40,964 | +0.36% | 100 |
|---|
| 2026.09.08 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,348 | ₩40,348 | ₩40,348 | ₩40,348 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,107 | ₩40,160 | ₩40,107 | ₩40,147 | +0.10% | 1.8천 |
|---|
| 2026.08.28 | ₩39,732 | ₩39,732 | ₩39,705 | ₩39,705 | -0.07% | 100 |
|---|
| 2026.08.27 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,115 | ₩39,303 | ₩39,115 | ₩39,196 | +0.21% | 700 |
|---|
| 2026.08.25 | ₩38,954 | ₩38,995 | ₩38,954 | ₩38,995 | +0.10% | 500 |
|---|
| 2026.08.24 | ₩39,410 | ₩39,410 | ₩39,263 | ₩39,263 | -0.37% | 3천 |
|---|
| 2026.08.21 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,303 | ₩39,316 | ₩39,303 | ₩39,316 | +0.03% | 200 |
|---|
| 2026.08.19 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,110 | ₩38,150 | ₩38,110 | ₩38,150 | +0.11% | 1.1천 |
|---|
| 2026.08.13 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,052 | ₩37,052 | ₩36,985 | ₩36,985 | -0.18% | 500 |
|---|
| 2026.07.30 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,435 | ₩36,475 | ₩36,435 | ₩36,475 | +0.11% | 6.8천 |
|---|
| 2026.07.27 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,735 | ₩37,735 | ₩37,695 | ₩37,695 | -0.11% | 500 |
|---|
| 2026.07.23 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,556 | ₩36,757 | ₩36,556 | ₩36,757 | +0.55% | 200 |
|---|
| 2026.07.14 | ₩36,315 | ₩36,516 | ₩36,315 | ₩36,516 | +0.55% | 900 |
|---|
| 2026.07.13 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,886 | ₩35,886 | ₩35,805 | ₩35,846 | -0.11% | 200 |
|---|
| 2026.07.07 | ₩35,068 | ₩35,363 | ₩35,068 | ₩35,363 | +0.84% | 1.9천 |
|---|
| 2026.07.06 | ₩34,787 | ₩35,001 | ₩34,787 | ₩35,001 | +0.62% | 700 |
|---|
| 2026.07.02 | ₩34,211 | ₩34,305 | ₩34,211 | ₩34,305 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩34,465 | ₩34,492 | ₩34,197 | ₩34,197 | -0.78% | 300 |
|---|
| 2026.06.30 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,157 | ₩34,157 | ₩34,130 | ₩34,157 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,318 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩34,197 | ₩34,586 | ₩34,197 | ₩34,586 | +1.14% | 1.1만 |
|---|
| 2026.06.24 | ₩34,077 | ₩34,077 | ₩33,983 | ₩33,983 | -0.28% | 600 |
|---|
| 2026.06.23 | ₩34,720 | ₩34,720 | ₩34,640 | ₩34,640 | -0.23% | 4.3천 |
|---|
| 2026.06.22 | ₩35,055 | ₩35,055 | ₩34,975 | ₩35,055 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,752 | ₩35,859 | ₩35,336 | ₩35,336 | -1.16% | 4.6천 |
|---|
| 2026.06.16 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,631 | ₩35,738 | ₩35,631 | ₩35,738 | +0.30% | 3.6천 |
|---|
| 2026.06.12 | ₩36,033 | ₩36,047 | ₩35,993 | ₩35,993 | -0.11% | 1천 |
|---|
| 2026.06.11 | ₩36,328 | ₩36,328 | ₩36,154 | ₩36,154 | -0.48% | 3.1천 |
|---|
| 2026.06.10 | ₩36,609 | ₩36,609 | ₩36,435 | ₩36,475 | -0.37% | 6.3천 |
|---|
| 2026.06.09 | ₩36,408 | ₩36,529 | ₩36,408 | ₩36,529 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,052 | ₩37,052 | ₩36,784 | ₩36,784 | -0.72% | 100 |
|---|
| 2026.06.04 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,016 | ₩38,016 | ₩38,003 | ₩38,003 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩37,936 | ₩37,936 | ₩37,842 | ₩37,842 | -0.25% | 500 |
|---|
| 2026.05.29 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,293 | ₩37,722 | ₩37,279 | ₩37,722 | +1.15% | 2.9천 |
|---|
| 2026.05.27 | ₩37,293 | ₩37,413 | ₩37,279 | ₩37,346 | +0.14% | 7.5천 |
|---|
| 2026.05.26 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,209 | ₩39,209 | ₩38,727 | ₩38,727 | -1.23% | 6.8천 |
|---|
| 2026.05.19 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩39,370 | ₩39,437 | ₩39,209 | ₩39,209 | -0.41% | 600 |
|---|
| 2026.05.15 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩39,075 | ₩39,155 | ₩39,035 | ₩39,102 | +0.07% | 1.5천 |
|---|
| 2026.05.13 | ₩39,651 | ₩39,651 | ₩39,370 | ₩39,370 | -0.71% | 1.6천 |
|---|
| 2026.05.12 | ₩39,557 | ₩39,718 | ₩39,490 | ₩39,718 | +0.41% | 6.4천 |
|---|
| 2026.05.11 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 1천 |
|---|
| 2026.05.08 | ₩38,150 | ₩38,244 | ₩38,124 | ₩38,177 | +0.07% | 1.5만 |
|---|
| 2026.05.07 | ₩37,896 | ₩38,057 | ₩37,896 | ₩38,057 | +0.42% | 1.3천 |
|---|
| 2026.05.06 | ₩38,083 | ₩38,083 | ₩37,976 | ₩37,976 | -0.28% | 400 |
|---|
| 2026.05.05 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,472 | ₩38,887 | ₩38,472 | ₩38,887 | +1.08% | 400 |
|---|
| 2026.05.01 | ₩38,325 | ₩38,378 | ₩38,204 | ₩38,378 | +0.14% | 1.3천 |
|---|
| 2026.04.30 | ₩38,351 | ₩38,459 | ₩38,351 | ₩38,459 | +0.28% | 400 |
|---|
| 2026.04.29 | ₩38,311 | ₩38,405 | ₩38,271 | ₩38,405 | +0.24% | 1.3천 |
|---|
| 2026.04.28 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩37,735 | ₩37,735 | ₩37,668 | ₩37,722 | -0.04% | 2.7천 |
|---|
| 2026.04.24 | ₩37,427 | ₩37,480 | ₩37,400 | ₩37,400 | -0.07% | 900 |
|---|
| 2026.04.23 | ₩37,427 | ₩37,534 | ₩37,387 | ₩37,534 | +0.29% | 8.1천 |
|---|
| 2026.04.22 | ₩37,199 | ₩37,239 | ₩37,145 | ₩37,145 | -0.14% | 700 |
|---|
| 2026.04.21 | ₩36,596 | ₩36,904 | ₩36,596 | ₩36,904 | +0.84% | 1천 |
|---|
| 2026.04.20 | ₩36,368 | ₩36,475 | ₩36,368 | ₩36,422 | +0.15% | 2.4천 |
|---|
| 2026.04.17 | ₩35,698 | ₩35,980 | ₩35,698 | ₩35,980 | +0.79% | 800 |
|---|
| 2026.04.16 | ₩36,877 | ₩36,918 | ₩36,810 | ₩36,810 | -0.18% | 1.4천 |
|---|
| 2026.04.15 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,328 | ₩36,395 | ₩36,328 | ₩36,395 | +0.18% | 1천 |
|---|
| 2026.04.13 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 2.8만 |
|---|
| 2026.04.09 | ₩36,462 | ₩36,462 | ₩36,261 | ₩36,261 | -0.55% | 200 |
|---|
| 2026.04.08 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,717 | ₩36,851 | ₩36,475 | ₩36,556 | -0.44% | 2.9만 |
|---|
| 2026.04.06 | ₩36,355 | ₩36,475 | ₩36,328 | ₩36,475 | +0.33% | 800 |
|---|
| 2026.04.02 | ₩36,154 | ₩36,328 | ₩36,154 | ₩36,328 | +0.48% | 700 |
|---|
| 2026.04.01 | ₩36,006 | ₩36,087 | ₩35,939 | ₩35,966 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩36,288 | ₩36,288 | ₩36,207 | ₩36,207 | -0.22% | 500 |
|---|
| 2026.03.30 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,417 | ₩35,524 | ₩35,417 | ₩35,417 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩34,921 | ₩35,042 | ₩34,867 | ₩35,042 | +0.35% | 600 |
|---|
| 2026.03.20 | ₩36,207 | ₩36,207 | ₩36,100 | ₩36,100 | -0.30% | 300 |
|---|
| 2026.03.19 | ₩36,154 | ₩36,274 | ₩36,020 | ₩36,114 | -0.11% | 2.2천 |
|---|
| 2026.03.18 | ₩36,663 | ₩36,676 | ₩36,636 | ₩36,676 | +0.04% | 1천 |
|---|
| 2026.03.17 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,274 | ₩36,301 | ₩36,087 | ₩36,087 | -0.52% | 1.1천 |
|---|
| 2026.03.13 | ₩36,556 | ₩36,556 | ₩36,475 | ₩36,475 | -0.22% | 300 |
|---|
| 2026.03.12 | ₩36,757 | ₩36,797 | ₩36,583 | ₩36,743 | -0.04% | 1.1천 |
|---|
| 2026.03.11 | ₩35,738 | ₩36,288 | ₩35,738 | ₩36,288 | +1.54% | 1.3천 |
|---|
| 2026.03.10 | ₩35,537 | ₩35,725 | ₩35,336 | ₩35,725 | +0.53% | 3.1천 |
|---|
| 2026.03.09 | ₩35,886 | ₩35,886 | ₩35,363 | ₩35,363 | -1.46% | 1.1천 |
|---|
| 2026.03.06 | ₩35,658 | ₩35,819 | ₩35,645 | ₩35,712 | +0.15% | 2.7천 |
|---|
| 2026.03.05 | ₩34,908 | ₩35,001 | ₩34,881 | ₩34,948 | +0.12% | 1.1천 |
|---|
| 2026.03.04 | ₩34,613 | ₩34,707 | ₩34,613 | ₩34,680 | +0.19% | 600 |
|---|
| 2026.03.03 | ₩34,640 | ₩34,693 | ₩34,479 | ₩34,479 | -0.46% | 3.4천 |
|---|
| 2026.03.02 | ₩34,827 | ₩34,867 | ₩34,599 | ₩34,814 | -0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩34,305 | ₩34,345 | ₩34,291 | ₩34,345 | +0.12% | 700 |
|---|
| 2026.02.26 | ₩33,822 | ₩33,983 | ₩33,795 | ₩33,943 | +0.36% | 1.1천 |
|---|
| 2026.02.25 | ₩33,956 | ₩34,010 | ₩33,956 | ₩34,010 | +0.16% | 400 |
|---|
| 2026.02.24 | ₩33,862 | ₩33,889 | ₩33,782 | ₩33,889 | +0.08% | 3천 |
|---|
| 2026.02.23 | ₩33,929 | ₩34,010 | ₩33,809 | ₩33,876 | -0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩33,675 | ₩33,715 | ₩33,675 | ₩33,688 | +0.04% | 5.6천 |
|---|
| 2026.02.19 | ₩33,273 | ₩33,393 | ₩33,273 | ₩33,366 | +0.28% | 800 |
|---|
| 2026.02.18 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,482 | ₩32,536 | ₩32,482 | ₩32,509 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩32,897 | ₩32,897 | ₩32,643 | ₩32,897 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩33,407 | ₩33,407 | ₩32,844 | ₩32,844 | -1.68% | 2.9천 |
|---|
| 2026.02.11 | ₩33,340 | ₩33,487 | ₩33,340 | ₩33,434 | +0.28% | 3천 |
|---|