시장 데이터를 불러오는 중
전체 종목
United States Copper Index Fund ETV 과거 주가
United States Copper Index Fund ETV · CPER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Copper Index Fund ETV · CPER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,193 | ₩54,172 | ₩52,871 | ₩54,065 | +1.64% | 192만 |
| 2026.09.28–2026.10.02 | ₩53,260 | ₩53,837 | ₩52,603 | ₩53,005 | -0.48% | 203.3만 |
| 2026.09.21–2026.09.25 | ₩54,762 | ₩55,687 | ₩54,091 | ₩54,467 | -0.54% | 312.6만 |
| 2026.09.14–2026.09.18 | ₩51,275 | ₩53,984 | ₩51,047 | ₩53,957 | +5.23% | 218.4만 |
| 2026.09.08–2026.09.11 | ₩54,990 | ₩55,379 | ₩52,227 | ₩52,549 | -4.44% | 424.1만 |
| 2026.08.31–2026.09.04 | ₩53,998 | ₩53,998 | ₩52,294 | ₩53,582 | -0.77% | 189.5만 |
| 2026.08.24–2026.08.28 | ₩54,065 | ₩54,762 | ₩53,166 | ₩53,206 | -1.59% | 218.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,649 |
| ₩53,877 |
| ₩52,254 |
| ₩53,635 |
| -0.02% |
| 323.9만 |
| 2026.08.10–2026.08.14 | ₩53,729 | ₩54,212 | ₩53,448 | ₩53,662 | -0.12% | 186.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,281 | ₩54,950 | ₩52,241 | ₩53,515 | +2.36% | 302.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,959 | ₩53,126 | ₩51,007 | ₩53,059 | +2.12% | 217.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,382 | ₩53,313 | ₩51,288 | ₩51,436 | +0.10% | 221.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,436 | ₩52,241 | ₩50,323 | ₩50,859 | -1.12% | 191만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,202 | ₩51,020 | ₩49,169 | ₩50,953 | +1.50% | 157.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,934 | ₩51,100 | ₩49,639 | ₩50,014 | +0.16% | 122.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,106 | ₩52,334 | ₩48,445 | ₩50,068 | -3.91% | 349.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,139 | ₩53,407 | ₩51,691 | ₩52,120 | -1.92% | 265.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,026 | ₩53,059 | ₩50,591 | ₩53,045 | +1.96% | 373.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,911 | ₩54,655 | ₩51,007 | ₩51,074 | -3.47% | 368.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,200 | ₩52,509 | ₩51,503 | ₩52,120 | -0.15% | 187.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,248 | ₩52,254 | ₩50,162 | ₩52,200 | +1.86% | 380.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,629 | ₩54,695 | ₩51,114 | ₩51,154 | -2.80% | 730.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,002 | ₩51,436 | ₩47,385 | ₩51,328 | +6.93% | 392.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,451 | ₩49,598 | ₩48,056 | ₩48,592 | -1.74% | 285.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,773 | ₩50,510 | ₩48,995 | ₩49,545 | -0.46% | 331.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,177 | ₩50,296 | ₩48,110 | ₩50,014 | +3.81% | 342.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,111 | ₩48,700 | ₩45,400 | ₩48,110 | +4.33% | 291.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,145 | ₩46,889 | ₩44,850 | ₩46,098 | +2.11% | 448만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,529 | ₩45,829 | ₩44,274 | ₩44,864 | +0.75% | 257.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,560 | ₩47,989 | ₩43,335 | ₩43,388 | -8.77% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,399 | ₩48,794 | ₩46,634 | ₩46,701 | -1.47% | 337.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,807 | ₩48,955 | ₩47,238 | ₩47,788 | -2.09% | 503.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,002 | ₩49,853 | ₩47,519 | ₩49,464 | +3.05% | 476.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,742 | ₩48,525 | ₩46,460 | ₩48,512 | +3.79% | 356.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,619 | ₩49,411 | ₩47,211 | ₩47,694 | -1.90% | 500.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,855 | ₩50,323 | ₩47,184 | ₩48,606 | +1.57% | 875.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,639 | ₩54,239 | ₩47,452 | ₩48,861 | -1.57% | 2182.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,882 | ₩49,196 | ₩47,184 | ₩48,981 | +2.30% | 731.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,928 | ₩50,309 | ₩47,560 | ₩48,203 | -1.48% | 809.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,780 | ₩50,095 | ₩46,916 | ₩48,485 | -0.60% | 614.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,031 | ₩47,680 | ₩45,709 | ₩46,916 | +1.92% | 420.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,293 | ₩48,405 | ₩45,052 | ₩48,029 | +6.04% | 390.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,864 | ₩45,615 | ₩43,871 | ₩45,065 | +0.45% | 252만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,797 | ₩45,360 | ₩43,456 | ₩44,032 | -1.71% | 300.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,684 | ₩44,944 | ₩42,959 | ₩44,730 | +2.39% | 306.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,457 | ₩43,496 | ₩41,363 | ₩43,295 | +4.43% | 135.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,645 | ₩41,900 | ₩41,135 | ₩41,672 | +0.06% | 169.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,859 | ₩42,812 | ₩41,631 | ₩42,007 | +0.35% | 210만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,302 | ₩42,302 | ₩40,894 | ₩41,135 | -2.76% | 283만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,758 | ₩43,751 | ₩41,806 | ₩42,289 | -1.10% | 329.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,618 | ₩42,651 | ₩40,786 | ₩42,369 | +1.80% | 213.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,423 | ₩42,825 | ₩40,867 | ₩41,336 | -2.56% | 309.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,798 | ₩42,798 | ₩40,250 | ₩40,599 | -5.14% | 144.9만 |
|---|