GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Ipath Bloomberg Commodity Index Total Return : ( DJP:US )

30.31USD ▲ 0.10 (0.33%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 30.31 ▲0.10 ▲0.33%
21-10-21 30.21 ▼-0.57 ▼-1.85%
21-10-20 30.78 ▲0.51 ▲1.68%
21-10-19 30.27 ▲0.10 ▲0.33%
21-10-18 30.17 ▼-0.42 ▼-1.37%
21-10-15 30.59 ▲0.11 ▲0.36%
21-10-14 30.48 ▲0.34 ▲1.13%
21-10-13 30.14 ▲0.29 ▲0.97%
21-10-12 29.85 ▼-0.10 ▼-0.33%
21-10-11 29.95 ▲0.05 ▲0.17%
21-10-08 29.90 -0.00 -0%
21-10-07 29.90 ▲0.31 ▲1.05%
21-10-06 29.59 ▼-0.71 ▼-2.34%
21-10-05 30.30 ▲0.45 ▲1.51%
21-10-04 29.85 ▲0.53 ▲1.81%
21-10-01 29.32 ▲0.07 ▲0.24%
21-09-30 29.25 ▲0.41 ▲1.42%
21-09-29 28.84 ▼-0.35 ▼-1.2%
21-09-28 29.19 ▼-0.20 ▼-0.68%
21-09-27 29.39 ▲0.69 ▲2.4%
21-09-24 28.70 ▲0.22 ▲0.77%
21-09-23 28.48 ▲0.50 ▲1.79%
21-09-22 27.98 ▲0.31 ▲1.12%
21-09-21 27.67 ▼-0.08 ▼-0.29%
21-09-20 27.75 ▼-0.43 ▼-1.53%
21-09-17 28.18 ▼-0.37 ▼-1.3%
21-09-16 28.55 ▼-0.38 ▼-1.31%
21-09-15 28.93 ▲0.60 ▲2.12%
21-09-14 28.33 ▲0.08 ▲0.28%
21-09-13 28.25 ▲0.20 ▲0.71%
21-09-10 28.05 ▲0.26 ▲0.94%
21-09-09 27.79 ▼-0.10 ▼-0.36%
21-09-08 27.89 ▲0.33 ▲1.2%
21-09-07 27.56 ▼-0.50 ▼-1.78%
21-09-03 28.06 ▲0.16 ▲0.57%
21-09-02 27.90 ▲0.22 ▲0.8%
21-09-01 27.67 ▲0.07 ▲0.25%
21-08-31 27.60 ▼-0.22 ▼-0.79%
21-08-30 27.82 -0.00 -0%
21-08-27 27.82 ▲0.47 ▲1.72%
21-08-26 27.35 -0.00 -0%
21-08-25 27.35 ▲0.18 ▲0.66%
21-08-24 27.17 ▲0.43 ▲1.61%
21-08-23 26.74 ▲0.74 ▲2.85%
21-08-20 26.00 ▼-0.30 ▼-1.14%
21-08-19 26.30 ▼-0.46 ▼-1.72%
21-08-18 26.76 ▼-0.18 ▼-0.67%
21-08-17 26.94 ▼-0.45 ▼-1.64%
21-08-16 27.39 ▲0.04 ▲0.15%
21-08-13 27.35 -0.00 -0%
21-08-12 27.35 ▼-0.06 ▼-0.22%
21-08-11 27.41 ▲0.18 ▲0.66%
21-08-10 27.23 ▲0.47 ▲1.76%
21-08-09 26.76 ▼-0.48 ▼-1.76%
21-08-06 27.24 ▼-0.32 ▼-1.16%
21-08-05 27.56 ▲0.29 ▲1.06%
21-08-04 27.27 ▼-0.26 ▼-0.94%
21-08-03 27.53 ▼-0.13 ▼-0.47%
21-08-02 27.66 ▼-0.18 ▼-0.65%
21-07-30 27.84 ▼-0.39 ▼-1.38%
21-07-29 28.23 ▲0.44 ▲1.58%
21-07-28 27.79 ▲0.08 ▲0.29%
21-07-27 27.71 ▼-0.26 ▼-0.93%
21-07-26 27.97 ▲18.92 ▲209.06%
21-07-24 9.05 ▼-18.59 ▼-67.26%
21-07-23 27.64 ▲0.07 ▲0.25%
21-07-22 27.57 ▲0.26 ▲0.95%
21-07-21 27.31 ▲0.48 ▲1.79%
21-07-20 26.83 ▲0.43 ▲1.63%
21-07-19 26.40 ▼-0.69 ▼-2.55%
21-07-16 27.09 ▲0.01 ▲0.04%
21-07-15 27.08 ▼-0.05 ▼-0.18%
21-07-14 27.13 ▼-0.10 ▼-0.37%
21-07-13 27.23 ▲0.18 ▲0.67%
21-07-12 27.05 ▲0.14 ▲0.52%
21-07-09 26.91 ▲0.25 ▲0.94%
21-07-08 26.66 ▲0.16 ▲0.6%
21-07-07 26.50 ▼-0.27 ▼-1.01%
21-07-06 26.77 ▼-0.68 ▼-2.48%
21-07-02 27.45 ▲0.17 ▲0.62%
21-07-01 27.28 ▲0.08 ▲0.29%
21-06-30 27.20 ▲0.29 ▲1.08%
21-06-29 26.91 ▲0.15 ▲0.56%
21-06-28 26.76 ▲0.19 ▲0.72%
21-06-25 26.57 ▲0.08 ▲0.3%
21-06-24 26.49 ▲0.09 ▲0.34%
21-06-23 26.40 ▲0.10 ▲0.38%
21-06-22 26.30 ▼-0.01 ▼-0.04%
21-06-21 26.31 ▲0.31 ▲1.19%
21-06-18 26.00 ▲0.26 ▲1.01%
21-06-17 25.74 ▼-0.96 ▼-3.6%
21-06-16 26.70 ▼-0.22 ▼-0.82%
21-06-15 26.92 ▼-0.31 ▼-1.14%
21-06-14 27.23 ▼-0.16 ▼-0.58%
21-06-11 27.39 ▼-0.02 ▼-0.07%
21-06-10 27.41 ▲0.14 ▲0.51%
21-06-09 27.27 ▼-0.14 ▼-0.51%
21-06-08 27.41 ▲0.21 ▲0.77%
21-06-07 27.20 ▼-0.11 ▼-0.4%
21-06-04 27.31 ▲0.41 ▲1.52%
21-06-03 26.90 ▼-0.38 ▼-1.39%
21-06-02 27.28 ▲0.11 ▲0.4%
21-06-01 27.17 ▲2.03 ▲8.07%
21-05-29 25.14 ▼-1.63 ▼-6.09%
21-05-28 26.77 ▲0.03 ▲0.11%
21-05-27 26.74 ▲0.46 ▲1.75%
21-05-26 26.28 ▲0.03 ▲0.11%
21-05-25 26.25 ▼-0.05 ▼-0.19%
21-05-24 26.30 ▲0.19 ▲0.73%
21-05-21 26.11 ▲0.08 ▲0.31%
21-05-20 26.03 ▼-0.22 ▼-0.84%
21-05-19 26.25 ▼-0.57 ▼-2.12%
21-05-18 26.83 ▼-0.11 ▼-0.41%
21-05-17 26.93 ▲0.50 ▲1.89%
21-05-14 26.43 ▲0.08 ▲0.3%
21-05-13 26.35 ▼-0.71 ▼-2.62%
21-05-12 27.06 ▼-0.06 ▼-0.22%
21-05-11 27.12 ▲0.31 ▲1.16%
21-05-10 26.81 ▼-0.25 ▼-0.92%
21-05-07 27.06 ▲0.27 ▲1.01%
21-05-06 26.79 ▲0.26 ▲0.98%
21-05-05 26.53 ▲0.22 ▲0.84%
21-05-04 26.31 ▲0.13 ▲0.5%
21-05-03 26.18 ▲0.21 ▲0.81%
21-04-30 25.97 ▲0.12 ▲0.46%
21-04-29 25.85 ▼-0.01 ▼-0.04%
21-04-28 25.86 ▲0.02 ▲0.08%
21-04-27 25.84 ▲0.17 ▲0.66%
21-04-26 25.67 ▲0.40 ▲1.58%
21-04-23 25.27 ▲0.14 ▲0.56%
21-04-22 25.13 ▲0.25 ▲1%
21-04-21 24.88 ▲0.13 ▲0.53%
21-04-20 24.75 ▲0.01 ▲0.04%
21-04-19 24.74 ▲0.10 ▲0.41%
21-04-16 24.64 ▼-0.01 ▼-0.04%
21-04-15 24.65 ▲0.27 ▲1.11%
21-04-14 24.38 ▲0.46 ▲1.92%
21-04-13 23.92 ▲0.28 ▲1.18%
21-04-12 23.64 ▼-0.18 ▼-0.76%
21-04-09 23.82 ▼-0.11 ▼-0.46%
21-04-08 23.93 ▲0.20 ▲0.84%
21-04-07 23.73 ▲0.09 ▲0.38%
21-04-06 23.64 ▲0.13 ▲0.55%
21-04-05 23.51 ▼-0.25 ▼-1.05%
21-04-01 23.76 ▲0.10 ▲0.42%
21-03-31 23.66 ▲0.34 ▲1.46%
21-03-30 23.32 ▼-0.42 ▼-1.77%
21-03-29 23.74 ▼-0.07 ▼-0.29%
21-03-26 23.81 ▲0.32 ▲1.36%
21-03-25 23.49 ▼-0.30 ▼-1.26%
21-03-24 23.79 ▲0.35 ▲1.49%
21-03-23 23.44 ▼-0.60 ▼-2.5%
21-03-22 24.04 ▲0.09 ▲0.38%
21-03-19 23.95 ▲0.38 ▲1.61%
21-03-18 23.57 ▼-0.84 ▼-3.44%
21-03-17 24.41 ▼-0.02 ▼-0.08%
21-03-16 24.43 ▼-0.02 ▼-0.08%
21-03-15 24.45 ▼-0.03 ▼-0.12%
21-03-12 24.48 ▼-0.12 ▼-0.49%
21-03-11 24.60 ▲0.34 ▲1.4%
21-03-10 24.26 ▲0.02 ▲0.08%
21-03-09 24.24 ▲0.02 ▲0.08%
21-03-08 24.22 ▼-0.28 ▼-1.14%
21-03-05 24.50 ▲0.43 ▲1.79%
21-03-04 24.07 -0.00 -0%
21-03-03 24.07 ▼-0.10 ▼-0.41%
21-03-02 24.17 ▲0.15 ▲0.62%
21-03-01 24.02 ▼-0.24 ▼-0.99%
21-02-26 24.26 ▼-0.49 ▼-1.98%
21-02-25 24.75 ▼-0.31 ▼-1.24%
21-02-24 25.06 ▲0.28 ▲1.13%
21-02-23 24.78 ▲0.07 ▲0.28%
21-02-22 24.71 ▲0.53 ▲2.19%
21-02-19 24.18 ▼-0.01 ▼-0.04%
21-02-18 24.19 ▼-0.06 ▼-0.25%
21-02-17 24.25 ▲0.07 ▲0.29%
21-02-16 24.18 ▲0.34 ▲1.43%
21-02-12 23.84 ▲0.22 ▲0.93%
21-02-11 23.62 ▼-0.06 ▼-0.25%
21-02-10 23.68 ▼-0.07 ▼-0.29%
21-02-09 23.75 ▲0.09 ▲0.38%
21-02-08 23.66 ▲0.29 ▲1.24%
21-02-05 23.37 ▲0.19 ▲0.82%
21-02-04 23.18 ▲0.11 ▲0.48%
21-02-03 23.07 ▲0.13 ▲0.57%
21-02-02 22.94 ▼-0.08 ▼-0.35%
21-02-01 23.02 ▲0.49 ▲2.17%
21-01-29 22.53 -0.00 -0%
21-01-28 22.53 ▼-0.06 ▼-0.27%
21-01-27 22.59 ▼-0.08 ▼-0.35%
21-01-26 22.67 ▲0.14 ▲0.62%
21-01-25 22.53 ▲0.34 ▲1.53%
21-01-22 22.19 ▼-0.38 ▼-1.68%
21-01-21 22.57 ▼-0.01 ▼-0.04%
21-01-20 22.58 ▲0.09 ▲0.4%
21-01-19 22.49 ▼-0.16 ▼-0.71%
21-01-15 22.65 ▼-0.25 ▼-1.09%
21-01-14 22.90 ▲0.21 ▲0.93%
21-01-13 22.69 ▼-0.12 ▼-0.53%
21-01-12 22.81 ▲0.51 ▲2.29%
21-01-11 22.30 ▼-0.17 ▼-0.76%
21-01-08 22.47 ▼-0.11 ▼-0.49%
21-01-07 22.58 ▼-0.04 ▼-0.18%
21-01-06 22.62 ▼-0.05 ▼-0.22%
21-01-05 22.67 ▲0.58 ▲2.63%
21-01-04 22.09 ▲0.19 ▲0.87%
20-12-31 21.90 ▲0.20 ▲0.92%
20-12-30 21.70 ▲0.12 ▲0.56%
20-12-29 21.58 ▲0.19 ▲0.89%
20-12-28 21.39 ▼-0.18 ▼-0.83%
20-12-24 21.57 ▲0.06 ▲0.28%
20-12-23 21.51 ▲0.17 ▲0.8%
20-12-22 21.34 ▼-0.18 ▼-0.84%
20-12-21 21.52 ▼-0.11 ▼-0.51%
20-12-18 21.63 ▲0.12 ▲0.56%
20-12-17 21.51 ▲0.30 ▲1.41%
20-12-16 21.21 ▲0.11 ▲0.52%
20-12-15 21.10 ▲0.20 ▲0.96%
20-12-14 20.90 ▲0.06 ▲0.29%
20-12-11 20.84 ▲0.01 ▲0.05%
20-12-10 20.83 ▲0.33 ▲1.61%
20-12-09 20.50 ▲0.03 ▲0.15%
20-12-08 20.47 ▼-0.09 ▼-0.44%
20-12-07 20.56 ▼-0.05 ▼-0.24%
20-12-04 20.61 ▲0.07 ▲0.34%
20-12-03 20.54 ▼-0.15 ▼-0.72%
20-12-02 20.69 ▼-0.05 ▼-0.24%
20-12-01 20.74 ▲0.05 ▲0.24%
20-11-30 20.69 ▼-0.13 ▼-0.62%
20-11-27 20.82 ▲0.02 ▲0.1%
20-11-25 20.80 ▲0.03 ▲0.14%
20-11-24 20.77 ▲0.21 ▲1.02%
20-11-23 20.56 ▼-0.01 ▼-0.05%
20-11-20 20.57 ▲0.13 ▲0.64%
20-11-19 20.44 ▼-0.10 ▼-0.49%
20-11-18 20.54 ▲0.05 ▲0.24%
20-11-17 20.49 ▲0.01 ▲0.05%
20-11-16 20.48 ▲0.01 ▲0.05%
20-11-13 20.47 ▲0.05 ▲0.24%
20-11-12 20.42 ▼-0.15 ▼-0.73%
20-11-11 20.57 ▲0.05 ▲0.24%
20-11-10 20.52 ▲0.41 ▲2.04%
20-11-09 20.11 ▼-0.08 ▼-0.4%
20-11-06 20.19 ▼-0.09 ▼-0.44%
20-11-05 20.28 ▲0.17 ▲0.85%
20-11-04 20.11 ▲0.14 ▲0.7%
20-11-03 19.97 -0.00 -0%
20-11-02 19.97 ▲0.12 ▲0.6%
20-10-30 19.85 ▲0.05 ▲0.25%
20-10-29 19.80 ▼-0.11 ▼-0.55%
20-10-28 19.91 ▼-0.47 ▼-2.31%
20-10-27 20.38 ▲0.08 ▲0.39%
20-10-26 20.30 ▼-0.11 ▼-0.54%
바로가기