조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 84.86 | +0.9500 | +1.13% | 84.35 | 84.86 | 84.17 | 47,242 |
| 2026-10-12 | 83.91 | +0.4951 | +0.59% | 84.82 | 84.98 | 83.90 | 39,340 |
| 2026-10-09 | 83.41 | -0.0651 | -0.08% | 83.72 | 84.03 | 83.25 | 36,495 |
| 2026-10-08 | 83.48 | +1.29 | +1.57% | 83.26 | 84.01 | 82.86 | 102,606 |
| 2026-10-07 | 82.19 | -0.3350 | -0.41% | 82.93 | 83.05 | 81.59 | 38,015 |
| 2026-10-06 | 82.53 | +0.8950 | +1.10% | 80.94 | 82.59 | 80.94 | 38,132 |
| 2026-10-05 | 81.63 | -0.5000 | -0.61% | 82.13 | 82.30 | 81.52 | 73,934 |
| 2026-10-02 | 82.13 | -0.8400 | -1.01% | 81.79 | 82.22 | 80.66 | 63,716 |
| 2026-10-01 | 82.97 | +0.9400 | +1.15% | 82.00 | 83.00 | 81.71 | 80,602 |
| 2026-09-30 | 82.03 | +1.14 | +1.41% | 81.10 | 82.68 | 81.10 | 127,601 |
| 2026-09-29 | 80.89 | -0.8000 | -0.98% | 81.21 | 81.26 | 80.48 | 92,899 |
| 2026-09-28 | 81.69 | -0.6700 | -0.81% | 81.91 | 82.28 | 80.99 | 244,209 |
| 2026-09-25 | 82.36 | -1.03 | -1.24% | 82.85 | 82.96 | 81.63 | 92,549 |
| 2026-09-24 | 83.39 | +0.0600 | +0.07% | 84.19 | 84.47 | 82.88 | 67,823 |
| 2026-09-23 | 83.33 | +1.03 | +1.25% | 82.57 | 84.28 | 82.36 | 98,059 |
| 2026-09-22 | 82.30 | -0.0300 | -0.04% | 81.55 | 82.87 | 81.55 | 52,719 |
| 2026-09-21 | 82.33 | -1.15 | -1.38% | 83.65 | 83.65 | 81.94 | 72,275 |
| 2026-09-18 | 83.48 | +0.1792 | +0.22% | 84.13 | 84.13 | 83.24 | 18,843 |
| 2026-09-17 | 83.30 | -0.2400 | -0.29% | 83.13 | 83.83 | 83.06 | 33,906 |
| 2026-09-16 | 83.54 | -0.9000 | -1.07% | 84.37 | 84.46 | 83.23 | 38,098 |
VanEck Commodity Strategy ETF 게시판 0
글쓰기