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 | ₩49,543 | ₩50,891 | ₩48,886 | ₩50,276 | +1.48% | 75.7만 |
| 2026.09.28–2026.10.02 | ₩49,717 | ₩50,133 | ₩48,658 | ₩49,646 | -0.14% | 162.5만 |
| 2026.09.21–2026.09.25 | ₩49,623 | ₩50,911 | ₩49,163 | ₩49,587 | -0.07% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩50,944 | ₩51,407 | ₩49,999 | ₩50,133 | -1.59% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩48,872 | ₩51,072 | ₩48,570 | ₩50,334 | +2.99% | 119.4만 |
| 2026.08.31–2026.09.04 | ₩46,123 | ₩48,577 | ₩46,123 | ₩48,242 | +4.59% | 132.4만 |
| 2026.08.24–2026.08.28 | ₩46,981 | ₩46,981 | ₩45,332 | ₩46,244 | -1.57% | 91.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,142 |
| ₩45,211 |
| ₩46,901 |
| +3.71% |
| 77.6만 |
| 2026.08.10–2026.08.14 | ₩44,473 | ₩45,291 | ₩44,352 | ₩45,049 | +1.29% | 99.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,226 | ₩43,923 | ₩42,247 | ₩43,655 | +0.99% | 105.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,111 | ₩44,111 | ₩43,025 | ₩43,776 | -0.76% | 95.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,829 | ₩44,802 | ₩43,581 | ₩44,453 | +1.42% | 120.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,569 | ₩44,151 | ₩42,408 | ₩43,803 | +2.90% | 205.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,933 | ₩42,931 | ₩40,577 | ₩42,070 | +2.78% | 242.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,584 | ₩40,899 | ₩40,302 | ₩40,494 | -0.22% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,858 | ₩41,887 | ₩40,289 | ₩40,510 | -3.22% | 176만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,904 | ₩43,038 | ₩41,442 | ₩42,073 | -1.94% | 129.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,318 | ₩45,506 | ₩43,588 | ₩43,615 | -3.76% | 131.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,096 | ₩46,713 | ₩44,889 | ₩44,943 | -2.50% | 350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,311 | ₩46,565 | ₩44,768 | ₩45,144 | -2.52% | 125.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,175 | ₩49,154 | ₩46,646 | ₩46,954 | -2.53% | 226만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,075 | ₩48,638 | ₩46,995 | ₩48,148 | +2.28% | 171.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,054 | ₩48,966 | ₩45,117 | ₩46,375 | -3.49% | 566.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,284 | ₩48,859 | ₩46,284 | ₩47,841 | +3.36% | 129.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,494 | ₩46,512 | ₩43,440 | ₩46,017 | +5.80% | 486.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,412 | ₩45,439 | ₩42,073 | ₩42,904 | -5.52% | 179.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,579 | ₩47,196 | ₩42,944 | ₩43,762 | -6.05% | 1052.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,042 | ₩46,713 | ₩44,500 | ₩46,539 | +1.08% | 421.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,601 | ₩45,734 | ₩42,274 | ₩45,439 | +4.21% | 965.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,017 | ₩45,519 | ₩43,280 | ₩45,238 | +2.77% | 207.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,990 | ₩44,493 | ₩39,886 | ₩44,192 | +0.46% | 499.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,068 | ₩42,488 | ₩38,062 | ₩42,227 | +8.08% | 400.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,204 | ₩37,700 | ₩36,815 | ₩37,647 | +1.19% | 107만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,581 | ₩37,083 | ₩35,400 | ₩36,989 | +3.96% | 51만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,010 | ₩36,694 | ₩35,648 | ₩35,808 | -0.56% | 90.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,461 | ₩36,480 | ₩35,105 | ₩36,036 | +1.62% | 305.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,903 | ₩38,036 | ₩35,823 | ₩36,780 | +2.44% | 127.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,924 | ₩35,843 | ₩34,817 | ₩35,809 | +2.53% | 67.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,294 | ₩35,219 | ₩34,213 | ₩34,448 | +0.45% | 175.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,730 | ₩34,341 | ₩33,462 | ₩34,066 | +0.99% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,583 | ₩33,824 | ₩33,194 | ₩33,379 | -0.61% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,368 | ₩33,784 | ₩33,292 | ₩33,529 | +0.48% | 63.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,702 | ₩35,782 | ₩32,510 | ₩32,966 | -7.66% | 145.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,305 | ₩36,305 | ₩35,675 | ₩35,756 | -1.51% | 400.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,185 | ₩36,681 | ₩35,963 | ₩36,507 | +0.89% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,125 | ₩36,212 | ₩35,085 | ₩36,178 | +3.00% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,104 | ₩36,513 | ₩35,132 | ₩35,375 | -2.02% | 52.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,104 | ₩36,775 | ₩35,950 | ₩36,151 | +0.13% | 74.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,305 | ₩36,440 | ₩35,662 | ₩35,927 | -1.04% | 169만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,292 | ₩36,305 | ₩35,702 | ₩36,151 | -0.39% | 152.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,233 | ₩36,614 | ₩35,119 | ₩36,279 | +2.97% | 51.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,621 | ₩35,782 | ₩35,112 | ₩35,233 | -1.09% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,635 | ₩35,789 | ₩35,192 | ₩35,262 | -1.05% | 20.1만 |
|---|