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 | ₩49,500 | ₩50,847 | ₩48,844 | ₩50,233 | +1.48% | 75.7만 |
| 2026.09.28–2026.10.02 | ₩49,675 | ₩50,090 | ₩48,616 | ₩49,604 | -0.14% | 162.5만 |
| 2026.09.21–2026.09.25 | ₩49,581 | ₩50,867 | ₩49,121 | ₩49,545 | -0.07% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩50,901 | ₩51,363 | ₩49,956 | ₩50,090 | -1.59% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩48,830 | ₩51,028 | ₩48,529 | ₩50,291 | +2.99% | 119.4만 |
| 2026.08.31–2026.09.04 | ₩46,083 | ₩48,536 | ₩46,083 | ₩48,201 | +4.59% | 132.4만 |
| 2026.08.24–2026.08.28 | ₩46,941 | ₩46,941 | ₩45,293 | ₩46,204 | -1.57% | 91.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,185 |
| ₩47,102 |
| ₩45,172 |
| ₩46,861 |
| +3.71% |
| 77.6만 |
| 2026.08.10–2026.08.14 | ₩44,435 | ₩45,252 | ₩44,314 | ₩45,010 | +1.29% | 99.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,189 | ₩43,886 | ₩42,211 | ₩43,618 | +0.99% | 105.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,073 | ₩44,073 | ₩42,988 | ₩43,738 | -0.76% | 95.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,792 | ₩44,763 | ₩43,544 | ₩44,415 | +1.42% | 120.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,532 | ₩44,113 | ₩42,371 | ₩43,765 | +2.90% | 205.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,897 | ₩42,894 | ₩40,542 | ₩42,034 | +2.78% | 242.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,549 | ₩40,864 | ₩40,268 | ₩40,459 | -0.22% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,822 | ₩41,852 | ₩40,254 | ₩40,475 | -3.22% | 176만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,867 | ₩43,001 | ₩41,407 | ₩42,036 | -1.94% | 129.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,279 | ₩45,467 | ₩43,551 | ₩43,577 | -3.76% | 131.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,056 | ₩46,673 | ₩44,850 | ₩44,904 | -2.50% | 350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,271 | ₩46,525 | ₩44,730 | ₩45,105 | -2.52% | 125.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,134 | ₩49,112 | ₩46,606 | ₩46,914 | -2.53% | 226만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,035 | ₩48,596 | ₩46,954 | ₩48,107 | +2.28% | 171.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,013 | ₩48,924 | ₩45,078 | ₩46,335 | -3.49% | 566.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,244 | ₩48,817 | ₩46,244 | ₩47,800 | +3.36% | 129.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,457 | ₩46,472 | ₩43,403 | ₩45,977 | +5.80% | 486.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,373 | ₩45,400 | ₩42,036 | ₩42,867 | -5.52% | 179.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,539 | ₩47,155 | ₩42,907 | ₩43,725 | -6.05% | 1052.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,003 | ₩46,673 | ₩44,462 | ₩46,499 | +1.08% | 421.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,564 | ₩45,695 | ₩42,237 | ₩45,400 | +4.21% | 965.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,979 | ₩45,480 | ₩43,242 | ₩45,199 | +2.77% | 207.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,953 | ₩44,455 | ₩39,852 | ₩44,154 | +0.46% | 499.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,035 | ₩42,452 | ₩38,030 | ₩42,191 | +8.08% | 400.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,172 | ₩37,668 | ₩36,784 | ₩37,614 | +1.19% | 107만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,551 | ₩37,052 | ₩35,370 | ₩36,958 | +3.96% | 51만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,980 | ₩36,663 | ₩35,618 | ₩35,777 | -0.56% | 90.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,430 | ₩36,449 | ₩35,075 | ₩36,005 | +1.62% | 305.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,872 | ₩38,003 | ₩35,792 | ₩36,749 | +2.44% | 127.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,894 | ₩35,812 | ₩34,787 | ₩35,779 | +2.53% | 67.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,264 | ₩35,189 | ₩34,184 | ₩34,418 | +0.45% | 175.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,702 | ₩34,311 | ₩33,434 | ₩34,037 | +0.99% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,554 | ₩33,795 | ₩33,165 | ₩33,350 | -0.61% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,340 | ₩33,755 | ₩33,263 | ₩33,501 | +0.48% | 63.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,671 | ₩35,752 | ₩32,482 | ₩32,938 | -7.66% | 145.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,274 | ₩36,274 | ₩35,645 | ₩35,725 | -1.51% | 400.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,154 | ₩36,650 | ₩35,933 | ₩36,475 | +0.89% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,095 | ₩36,181 | ₩35,055 | ₩36,147 | +3.00% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,073 | ₩36,482 | ₩35,102 | ₩35,344 | -2.02% | 52.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,073 | ₩36,743 | ₩35,919 | ₩36,120 | +0.13% | 74.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,274 | ₩36,408 | ₩35,631 | ₩35,896 | -1.04% | 169만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,261 | ₩36,274 | ₩35,671 | ₩36,120 | -0.39% | 152.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,202 | ₩36,583 | ₩35,088 | ₩36,248 | +2.97% | 51.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,591 | ₩35,752 | ₩35,082 | ₩35,202 | -1.09% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,604 | ₩35,758 | ₩35,162 | ₩35,232 | -1.05% | 20.1만 |
|---|