시장 데이터를 불러오는 중
전체 종목
iShares GSCI Commodity Dynamic Roll Strategy ETF 과거 주가
iShares GSCI Commodity Dynamic Roll Strategy ETF · COMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares GSCI Commodity Dynamic Roll Strategy ETF · COMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,536 | ₩50,883 | ₩48,879 | ₩50,269 | +1.48% | 75.7만 |
| 2026.09.28–2026.10.02 | ₩49,710 | ₩50,126 | ₩48,651 | ₩49,639 | -0.14% | 162.5만 |
| 2026.09.21–2026.09.25 | ₩49,616 | ₩50,904 | ₩49,156 | ₩49,580 | -0.07% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩50,937 | ₩51,400 | ₩49,992 | ₩50,126 | -1.59% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩48,865 | ₩51,065 | ₩48,564 | ₩50,327 | +2.99% | 119.4만 |
| 2026.08.31–2026.09.04 | ₩46,116 | ₩48,570 | ₩46,116 | ₩48,235 | +4.59% | 132.4만 |
| 2026.08.24–2026.08.28 | ₩46,975 | ₩46,975 | ₩45,325 | ₩46,237 | -1.57% | 91.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,135 |
| ₩45,204 |
| ₩46,894 |
| +3.71% |
| 77.6만 |
| 2026.08.10–2026.08.14 | ₩44,467 | ₩45,285 | ₩44,346 | ₩45,042 | +1.29% | 99.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,220 | ₩43,917 | ₩42,241 | ₩43,649 | +0.99% | 105.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,105 | ₩44,105 | ₩43,019 | ₩43,770 | -0.76% | 95.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,823 | ₩44,795 | ₩43,575 | ₩44,447 | +1.42% | 120.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,563 | ₩44,145 | ₩42,402 | ₩43,796 | +2.90% | 205.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,927 | ₩42,925 | ₩40,571 | ₩42,064 | +2.78% | 242.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,578 | ₩40,893 | ₩40,296 | ₩40,488 | -0.22% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,852 | ₩41,881 | ₩40,283 | ₩40,504 | -3.22% | 176만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,898 | ₩43,032 | ₩41,436 | ₩42,067 | -1.94% | 129.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,312 | ₩45,499 | ₩43,582 | ₩43,609 | -3.76% | 131.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,089 | ₩46,706 | ₩44,883 | ₩44,936 | -2.50% | 350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,304 | ₩46,559 | ₩44,762 | ₩45,137 | -2.52% | 125.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,168 | ₩49,147 | ₩46,639 | ₩46,948 | -2.53% | 226만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,068 | ₩48,631 | ₩46,988 | ₩48,141 | +2.28% | 171.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,047 | ₩48,959 | ₩45,111 | ₩46,368 | -3.49% | 566.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,277 | ₩48,852 | ₩46,277 | ₩47,834 | +3.36% | 129.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,488 | ₩46,505 | ₩43,434 | ₩46,010 | +5.80% | 486.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,406 | ₩45,432 | ₩42,067 | ₩42,898 | -5.52% | 179.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,572 | ₩47,189 | ₩42,938 | ₩43,756 | -6.05% | 1052.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,036 | ₩46,706 | ₩44,494 | ₩46,532 | +1.08% | 421.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,595 | ₩45,727 | ₩42,268 | ₩45,432 | +4.21% | 965.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,011 | ₩45,513 | ₩43,273 | ₩45,231 | +2.77% | 207.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,984 | ₩44,487 | ₩39,881 | ₩44,185 | +0.46% | 499.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,063 | ₩42,482 | ₩38,057 | ₩42,221 | +8.08% | 400.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,199 | ₩37,695 | ₩36,810 | ₩37,641 | +1.19% | 107만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,576 | ₩37,078 | ₩35,395 | ₩36,984 | +3.96% | 51만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,005 | ₩36,689 | ₩35,643 | ₩35,803 | -0.56% | 90.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,456 | ₩36,475 | ₩35,100 | ₩36,031 | +1.62% | 305.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,898 | ₩38,030 | ₩35,818 | ₩36,775 | +2.44% | 127.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,919 | ₩35,838 | ₩34,812 | ₩35,804 | +2.53% | 67.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,289 | ₩35,214 | ₩34,208 | ₩34,443 | +0.45% | 175.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,726 | ₩34,336 | ₩33,457 | ₩34,061 | +0.99% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,578 | ₩33,820 | ₩33,189 | ₩33,374 | -0.61% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,364 | ₩33,779 | ₩33,287 | ₩33,525 | +0.48% | 63.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,697 | ₩35,777 | ₩32,505 | ₩32,961 | -7.66% | 145.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,300 | ₩36,300 | ₩35,670 | ₩35,751 | -1.51% | 400.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,180 | ₩36,676 | ₩35,958 | ₩36,501 | +0.89% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,120 | ₩36,206 | ₩35,080 | ₩36,173 | +3.00% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,099 | ₩36,508 | ₩35,127 | ₩35,370 | -2.02% | 52.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,099 | ₩36,770 | ₩35,945 | ₩36,146 | +0.13% | 74.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,300 | ₩36,434 | ₩35,657 | ₩35,922 | -1.04% | 169만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,287 | ₩36,300 | ₩35,697 | ₩36,146 | -0.39% | 152.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,228 | ₩36,609 | ₩35,114 | ₩36,274 | +2.97% | 51.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,616 | ₩35,777 | ₩35,107 | ₩35,228 | -1.09% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,630 | ₩35,784 | ₩35,187 | ₩35,257 | -1.05% | 20.1만 |
|---|