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 | ₩33,543 | ₩33,851 | ₩33,181 | ₩33,744 | +0.60% | 64만 |
| 2026.09.28–2026.10.02 | ₩34,267 | ₩34,374 | ₩33,288 | ₩33,382 | -2.58% | 106.8만 |
| 2026.09.21–2026.09.25 | ₩34,911 | ₩35,152 | ₩34,495 | ₩34,777 | -0.38% | 89.6만 |
| 2026.09.14–2026.09.18 | ₩33,797 | ₩34,817 | ₩33,449 | ₩34,790 | +2.94% | 144.3만 |
| 2026.09.08–2026.09.11 | ₩35,192 | ₩35,420 | ₩33,972 | ₩34,079 | -3.16% | 116.9만 |
| 2026.08.31–2026.09.04 | ₩34,160 | ₩34,602 | ₩33,985 | ₩34,535 | +1.10% | 73.8만 |
| 2026.08.24–2026.08.28 | ₩34,347 | ₩34,522 | ₩34,079 | ₩34,173 | -0.51% | 108.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,267 |
| ₩33,543 |
| ₩34,267 |
| +0.55% |
| 98.9만 |
| 2026.08.10–2026.08.14 | ₩34,213 | ₩34,656 | ₩33,918 | ₩34,093 | -0.35% | 51.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,771 | ₩34,334 | ₩33,435 | ₩34,025 | +0.75% | 87.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,288 | ₩33,744 | ₩32,859 | ₩33,744 | +1.37% | 91만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,885 | ₩33,556 | ₩32,778 | ₩33,113 | +0.69% | 98.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,966 | ₩33,274 | ₩32,577 | ₩32,899 | -0.20% | 72.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,295 | ₩33,006 | ₩32,121 | ₩32,792 | +1.54% | 132만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,322 | ₩32,550 | ₩32,041 | ₩32,134 | -0.58% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,945 | ₩33,985 | ₩31,826 | ₩32,550 | -4.11% | 199.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,200 | ₩34,347 | ₩33,757 | ₩33,932 | -0.78% | 96.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,414 | ₩34,602 | ₩33,556 | ₩34,508 | +0.27% | 286.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,112 | ₩35,823 | ₩34,200 | ₩34,267 | -2.41% | 186.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,830 | ₩34,978 | ₩34,455 | ₩34,830 | 0.00% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,133 | ₩34,736 | ₩33,918 | ₩34,736 | +1.77% | 257.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,549 | ₩35,528 | ₩33,958 | ₩34,106 | -1.28% | 266.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,912 | ₩34,012 | ₩32,657 | ₩33,958 | +3.18% | 166.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,677 | ₩33,744 | ₩32,953 | ₩33,207 | -1.39% | 215.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,529 | ₩34,025 | ₩33,221 | ₩33,784 | +0.76% | 244.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,805 | ₩33,690 | ₩32,778 | ₩33,476 | +2.04% | 263.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,571 | ₩32,711 | ₩31,343 | ₩32,550 | +3.10% | 184.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,249 | ₩31,947 | ₩31,061 | ₩31,585 | +1.07% | 130.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,525 | ₩31,035 | ₩30,364 | ₩30,713 | +0.62% | 115.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,201 | ₩32,349 | ₩29,854 | ₩29,962 | -6.96% | 469.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,309 | ₩32,966 | ₩31,893 | ₩31,893 | -1.29% | 345.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,242 | ₩32,644 | ₩31,719 | ₩32,604 | +1.12% | 184.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,893 | ₩32,792 | ₩31,571 | ₩32,429 | +1.68% | 76.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,129 | ₩31,987 | ₩30,941 | ₩31,947 | +2.63% | 125만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,041 | ₩32,456 | ₩31,289 | ₩31,625 | -1.30% | 229만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,491 | ₩32,456 | ₩31,182 | ₩31,973 | +1.53% | 337.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,872 | ₩34,911 | ₩31,585 | ₩32,188 | -2.08% | 323.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,799 | ₩32,993 | ₩31,517 | ₩32,564 | +2.40% | 211.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,121 | ₩32,939 | ₩31,598 | ₩31,866 | -0.79% | 171만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,652 | ₩32,698 | ₩31,075 | ₩32,054 | +1.27% | 262.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,150 | ₩30,981 | ₩30,069 | ₩30,860 | +2.36% | 140.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,707 | ₩30,740 | ₩29,613 | ₩30,673 | +3.25% | 189.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,922 | ₩30,445 | ₩29,573 | ₩30,364 | +1.48% | 69.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,082 | ₩30,364 | ₩29,519 | ₩29,747 | -1.11% | 301.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,707 | ₩30,136 | ₩29,278 | ₩30,082 | +1.26% | 67.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,634 | ₩29,506 | ₩28,594 | ₩29,479 | +2.95% | 25.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,634 | ₩28,956 | ₩28,352 | ₩28,580 | -0.19% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,130 | ₩29,398 | ₩28,835 | ₩28,942 | -0.64% | 24.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,412 | ₩29,425 | ₩28,795 | ₩28,969 | -1.50% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,157 | ₩29,573 | ₩28,849 | ₩29,439 | +0.97% | 34.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,218 | ₩29,050 | ₩28,111 | ₩28,969 | +2.66% | 27.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,527 | ₩28,554 | ₩27,709 | ₩28,098 | -1.50% | 37.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,714 | ₩28,714 | ₩27,789 | ₩27,923 | -2.76% | 4.2만 |
|---|