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 | ₩49,533 | ₩50,880 | ₩48,876 | ₩50,266 | +1.48% | 75.7만 |
| 2026.09.28–2026.10.02 | ₩49,707 | ₩50,123 | ₩48,648 | ₩49,636 | -0.14% | 162.5만 |
| 2026.09.21–2026.09.25 | ₩49,613 | ₩50,901 | ₩49,153 | ₩49,577 | -0.07% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩50,934 | ₩51,397 | ₩49,989 | ₩50,123 | -1.59% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩48,862 | ₩51,061 | ₩48,561 | ₩50,324 | +2.99% | 119.4만 |
| 2026.08.31–2026.09.04 | ₩46,114 | ₩48,567 | ₩46,114 | ₩48,232 | +4.59% | 132.4만 |
| 2026.08.24–2026.08.28 | ₩46,972 | ₩46,972 | ₩45,322 | ₩46,234 | -1.57% | 91.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,215 |
| ₩47,133 |
| ₩45,202 |
| ₩46,891 |
| +3.71% |
| 77.6만 |
| 2026.08.10–2026.08.14 | ₩44,464 | ₩45,282 | ₩44,344 | ₩45,039 | +1.29% | 99.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,217 | ₩43,914 | ₩42,238 | ₩43,646 | +0.99% | 105.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,102 | ₩44,102 | ₩43,016 | ₩43,767 | -0.76% | 95.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,821 | ₩44,793 | ₩43,573 | ₩44,444 | +1.42% | 120.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,560 | ₩44,142 | ₩42,399 | ₩43,794 | +2.90% | 205.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,924 | ₩42,922 | ₩40,569 | ₩42,061 | +2.78% | 242.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,576 | ₩40,891 | ₩40,294 | ₩40,486 | -0.22% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,849 | ₩41,879 | ₩40,281 | ₩40,502 | -3.22% | 176만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,895 | ₩43,029 | ₩41,434 | ₩42,064 | -1.94% | 129.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,309 | ₩45,497 | ₩43,579 | ₩43,606 | -3.76% | 131.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,087 | ₩46,704 | ₩44,880 | ₩44,934 | -2.50% | 350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,301 | ₩46,556 | ₩44,759 | ₩45,135 | -2.52% | 125.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,165 | ₩49,144 | ₩46,637 | ₩46,945 | -2.53% | 226만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,066 | ₩48,628 | ₩46,985 | ₩48,138 | +2.28% | 171.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,044 | ₩48,956 | ₩45,108 | ₩46,366 | -3.49% | 566.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,274 | ₩48,849 | ₩46,274 | ₩47,831 | +3.36% | 129.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,485 | ₩46,502 | ₩43,432 | ₩46,008 | +5.80% | 486.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,403 | ₩45,430 | ₩42,064 | ₩42,895 | -5.52% | 179.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,569 | ₩47,186 | ₩42,936 | ₩43,754 | -6.05% | 1052.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,033 | ₩46,704 | ₩44,491 | ₩46,529 | +1.08% | 421.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,593 | ₩45,725 | ₩42,265 | ₩45,430 | +4.21% | 965.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,008 | ₩45,510 | ₩43,271 | ₩45,229 | +2.77% | 207.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,982 | ₩44,484 | ₩39,878 | ₩44,183 | +0.46% | 499.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,060 | ₩42,480 | ₩38,055 | ₩42,218 | +8.08% | 400.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,197 | ₩37,693 | ₩36,808 | ₩37,639 | +1.19% | 107만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,574 | ₩37,076 | ₩35,393 | ₩36,982 | +3.96% | 51만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,003 | ₩36,687 | ₩35,641 | ₩35,801 | -0.56% | 90.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,453 | ₩36,472 | ₩35,098 | ₩36,029 | +1.62% | 305.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,896 | ₩38,028 | ₩35,815 | ₩36,773 | +2.44% | 127.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,917 | ₩35,836 | ₩34,810 | ₩35,802 | +2.53% | 67.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,287 | ₩35,212 | ₩34,206 | ₩34,441 | +0.45% | 175.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,724 | ₩34,334 | ₩33,455 | ₩34,059 | +0.99% | 107.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,576 | ₩33,817 | ₩33,187 | ₩33,372 | -0.61% | 115.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,362 | ₩33,777 | ₩33,285 | ₩33,523 | +0.48% | 63.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,695 | ₩35,775 | ₩32,503 | ₩32,959 | -7.66% | 145.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,298 | ₩36,298 | ₩35,668 | ₩35,748 | -1.51% | 400.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,177 | ₩36,674 | ₩35,956 | ₩36,499 | +0.89% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,118 | ₩36,204 | ₩35,078 | ₩36,171 | +3.00% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,097 | ₩36,506 | ₩35,125 | ₩35,368 | -2.02% | 52.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,097 | ₩36,767 | ₩35,943 | ₩36,144 | +0.13% | 74.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,298 | ₩36,432 | ₩35,655 | ₩35,920 | -1.04% | 169만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,285 | ₩36,298 | ₩35,695 | ₩36,144 | -0.39% | 152.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,225 | ₩36,607 | ₩35,111 | ₩36,271 | +2.97% | 51.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,614 | ₩35,775 | ₩35,105 | ₩35,225 | -1.09% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,628 | ₩35,782 | ₩35,185 | ₩35,255 | -1.05% | 20.1만 |
|---|