시장 데이터를 불러오는 중
전체 종목
Invesco DB Base Metals Fund 과거 주가
Invesco DB Base Metals Fund · DBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Base Metals Fund · DBB · 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 | ₩33,548 | ₩33,856 | ₩33,186 | ₩33,749 | +0.60% | 64만 |
| 2026.09.28–2026.10.02 | ₩34,272 | ₩34,380 | ₩33,293 | ₩33,387 | -2.58% | 106.8만 |
| 2026.09.21–2026.09.25 | ₩34,916 | ₩35,158 | ₩34,500 | ₩34,782 | -0.38% | 89.6만 |
| 2026.09.14–2026.09.18 | ₩33,803 | ₩34,822 | ₩33,454 | ₩34,795 | +2.94% | 144.3만 |
| 2026.09.08–2026.09.11 | ₩35,198 | ₩35,426 | ₩33,977 | ₩34,084 | -3.16% | 116.9만 |
| 2026.08.31–2026.09.04 | ₩34,165 | ₩34,608 | ₩33,991 | ₩34,541 | +1.10% | 73.8만 |
| 2026.08.24–2026.08.28 | ₩34,353 | ₩34,527 | ₩34,084 | ₩34,178 | -0.51% | 108.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,272 |
| ₩33,548 |
| ₩34,272 |
| +0.55% |
| 98.9만 |
| 2026.08.10–2026.08.14 | ₩34,219 | ₩34,661 | ₩33,924 | ₩34,098 | -0.35% | 51.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,776 | ₩34,339 | ₩33,441 | ₩34,031 | +0.75% | 87.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,293 | ₩33,749 | ₩32,864 | ₩33,749 | +1.37% | 91만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,891 | ₩33,561 | ₩32,783 | ₩33,119 | +0.69% | 98.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,971 | ₩33,280 | ₩32,582 | ₩32,904 | -0.20% | 72.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,300 | ₩33,011 | ₩32,126 | ₩32,797 | +1.54% | 132만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,327 | ₩32,555 | ₩32,046 | ₩32,139 | -0.58% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,950 | ₩33,991 | ₩31,831 | ₩32,555 | -4.11% | 199.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,205 | ₩34,353 | ₩33,763 | ₩33,937 | -0.78% | 96.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,420 | ₩34,608 | ₩33,561 | ₩34,514 | +0.27% | 286.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,117 | ₩35,828 | ₩34,205 | ₩34,272 | -2.41% | 186.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,836 | ₩34,983 | ₩34,460 | ₩34,836 | 0.00% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,138 | ₩34,742 | ₩33,924 | ₩34,742 | +1.77% | 257.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,554 | ₩35,533 | ₩33,964 | ₩34,111 | -1.28% | 266.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,917 | ₩34,017 | ₩32,663 | ₩33,964 | +3.18% | 166.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,682 | ₩33,749 | ₩32,958 | ₩33,213 | -1.39% | 215.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,535 | ₩34,031 | ₩33,226 | ₩33,789 | +0.76% | 244.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,810 | ₩33,695 | ₩32,783 | ₩33,481 | +2.04% | 263.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,576 | ₩32,716 | ₩31,348 | ₩32,555 | +3.10% | 184.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,254 | ₩31,952 | ₩31,066 | ₩31,589 | +1.07% | 130.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,530 | ₩31,040 | ₩30,369 | ₩30,718 | +0.62% | 115.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,207 | ₩32,354 | ₩29,859 | ₩29,966 | -6.96% | 469.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,314 | ₩32,971 | ₩31,898 | ₩31,898 | -1.29% | 345.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,247 | ₩32,649 | ₩31,724 | ₩32,609 | +1.12% | 184.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,898 | ₩32,797 | ₩31,576 | ₩32,435 | +1.68% | 76.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,133 | ₩31,992 | ₩30,946 | ₩31,952 | +2.63% | 125만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,046 | ₩32,461 | ₩31,294 | ₩31,630 | -1.30% | 229만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,496 | ₩32,461 | ₩31,187 | ₩31,978 | +1.53% | 337.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,877 | ₩34,916 | ₩31,589 | ₩32,193 | -2.08% | 323.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,804 | ₩32,998 | ₩31,522 | ₩32,569 | +2.40% | 211.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,126 | ₩32,944 | ₩31,603 | ₩31,871 | -0.79% | 171만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,657 | ₩32,703 | ₩31,080 | ₩32,059 | +1.27% | 262.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,154 | ₩30,986 | ₩30,074 | ₩30,865 | +2.36% | 140.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,712 | ₩30,744 | ₩29,618 | ₩30,677 | +3.25% | 189.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,926 | ₩30,449 | ₩29,577 | ₩30,369 | +1.48% | 69.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,087 | ₩30,369 | ₩29,524 | ₩29,752 | -1.11% | 301.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,712 | ₩30,141 | ₩29,282 | ₩30,087 | +1.26% | 67.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,638 | ₩29,510 | ₩28,598 | ₩29,484 | +2.95% | 25.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,638 | ₩28,960 | ₩28,357 | ₩28,585 | -0.19% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,135 | ₩29,403 | ₩28,840 | ₩28,947 | -0.64% | 24.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,416 | ₩29,430 | ₩28,799 | ₩28,974 | -1.50% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,162 | ₩29,577 | ₩28,853 | ₩29,443 | +0.97% | 34.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,223 | ₩29,054 | ₩28,115 | ₩28,974 | +2.66% | 27.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,531 | ₩28,558 | ₩27,713 | ₩28,102 | -1.50% | 37.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,719 | ₩28,719 | ₩27,793 | ₩27,928 | -2.76% | 4.2만 |
|---|