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 | ₩53,145 | ₩54,123 | ₩52,824 | ₩54,016 | +1.64% | 192만 |
| 2026.09.28–2026.10.02 | ₩53,212 | ₩53,788 | ₩52,556 | ₩52,958 | -0.48% | 203.3만 |
| 2026.09.21–2026.09.25 | ₩54,713 | ₩55,638 | ₩54,043 | ₩54,418 | -0.54% | 312.6만 |
| 2026.09.14–2026.09.18 | ₩51,229 | ₩53,936 | ₩51,001 | ₩53,909 | +5.23% | 218.4만 |
| 2026.09.08–2026.09.11 | ₩54,941 | ₩55,329 | ₩52,180 | ₩52,502 | -4.44% | 424.1만 |
| 2026.08.31–2026.09.04 | ₩53,949 | ₩53,949 | ₩52,247 | ₩53,534 | -0.77% | 189.5만 |
| 2026.08.24–2026.08.28 | ₩54,016 | ₩54,713 | ₩53,118 | ₩53,159 | -1.59% | 218.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,601 |
| ₩53,829 |
| ₩52,207 |
| ₩53,587 |
| -0.02% |
| 323.9만 |
| 2026.08.10–2026.08.14 | ₩53,681 | ₩54,164 | ₩53,400 | ₩53,614 | -0.12% | 186.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,234 | ₩54,901 | ₩52,194 | ₩53,467 | +2.36% | 302.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,912 | ₩53,078 | ₩50,961 | ₩53,011 | +2.12% | 217.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,336 | ₩53,266 | ₩51,242 | ₩51,390 | +0.10% | 221.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,390 | ₩52,194 | ₩50,278 | ₩50,814 | -1.12% | 191만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,157 | ₩50,974 | ₩49,125 | ₩50,907 | +1.50% | 157.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,889 | ₩51,055 | ₩49,594 | ₩49,969 | +0.16% | 122.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,060 | ₩52,288 | ₩48,402 | ₩50,023 | -3.91% | 349.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,092 | ₩53,360 | ₩51,644 | ₩52,073 | -1.92% | 265.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,979 | ₩53,011 | ₩50,546 | ₩52,998 | +1.96% | 373.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,864 | ₩54,606 | ₩50,961 | ₩51,028 | -3.47% | 368.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,154 | ₩52,462 | ₩51,457 | ₩52,073 | -0.15% | 187.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,202 | ₩52,207 | ₩50,117 | ₩52,154 | +1.86% | 380.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,582 | ₩54,646 | ₩51,068 | ₩51,108 | -2.80% | 730.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,959 | ₩51,390 | ₩47,343 | ₩51,283 | +6.93% | 392.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,407 | ₩49,554 | ₩48,013 | ₩48,549 | -1.74% | 285.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,728 | ₩50,465 | ₩48,951 | ₩49,500 | -0.46% | 331.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,134 | ₩50,251 | ₩48,067 | ₩49,969 | +3.81% | 342.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,070 | ₩48,656 | ₩45,360 | ₩48,067 | +4.33% | 291.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,105 | ₩46,847 | ₩44,810 | ₩46,056 | +2.11% | 448만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,489 | ₩45,788 | ₩44,234 | ₩44,824 | +0.75% | 257.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,517 | ₩47,946 | ₩43,296 | ₩43,350 | -8.77% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,356 | ₩48,750 | ₩46,592 | ₩46,659 | -1.47% | 337.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,763 | ₩48,911 | ₩47,196 | ₩47,745 | -2.09% | 503.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,959 | ₩49,809 | ₩47,477 | ₩49,420 | +3.05% | 476.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,700 | ₩48,482 | ₩46,418 | ₩48,469 | +3.79% | 356.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,576 | ₩49,366 | ₩47,169 | ₩47,651 | -1.90% | 500.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,812 | ₩50,278 | ₩47,142 | ₩48,562 | +1.57% | 875.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,594 | ₩54,190 | ₩47,410 | ₩48,817 | -1.57% | 2182.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,839 | ₩49,152 | ₩47,142 | ₩48,938 | +2.30% | 731.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,884 | ₩50,264 | ₩47,517 | ₩48,160 | -1.48% | 809.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,737 | ₩50,050 | ₩46,874 | ₩48,442 | -0.60% | 614.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,989 | ₩47,638 | ₩45,668 | ₩46,874 | +1.92% | 420.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,252 | ₩48,361 | ₩45,011 | ₩47,986 | +6.04% | 390.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,824 | ₩45,574 | ₩43,832 | ₩45,025 | +0.45% | 252만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,757 | ₩45,319 | ₩43,417 | ₩43,993 | -1.71% | 300.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,644 | ₩44,904 | ₩42,921 | ₩44,690 | +2.39% | 306.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,420 | ₩43,457 | ₩41,326 | ₩43,256 | +4.43% | 135.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,608 | ₩41,862 | ₩41,098 | ₩41,634 | +0.06% | 169.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,822 | ₩42,773 | ₩41,594 | ₩41,969 | +0.35% | 210만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,264 | ₩42,264 | ₩40,857 | ₩41,098 | -2.76% | 283만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,720 | ₩43,711 | ₩41,768 | ₩42,251 | -1.10% | 329.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,581 | ₩42,613 | ₩40,750 | ₩42,331 | +1.80% | 213.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,385 | ₩42,787 | ₩40,830 | ₩41,299 | -2.56% | 309.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,760 | ₩42,760 | ₩40,214 | ₩40,562 | -5.14% | 144.9만 |
|---|