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 | ₩33,514 | ₩33,822 | ₩33,152 | ₩33,715 | +0.60% | 64만 |
| 2026.09.28–2026.10.02 | ₩34,238 | ₩34,345 | ₩33,259 | ₩33,353 | -2.58% | 106.8만 |
| 2026.09.21–2026.09.25 | ₩34,881 | ₩35,122 | ₩34,465 | ₩34,747 | -0.38% | 89.6만 |
| 2026.09.14–2026.09.18 | ₩33,769 | ₩34,787 | ₩33,420 | ₩34,760 | +2.94% | 144.3만 |
| 2026.09.08–2026.09.11 | ₩35,162 | ₩35,390 | ₩33,943 | ₩34,050 | -3.16% | 116.9만 |
| 2026.08.31–2026.09.04 | ₩34,130 | ₩34,573 | ₩33,956 | ₩34,506 | +1.10% | 73.8만 |
| 2026.08.24–2026.08.28 | ₩34,318 | ₩34,492 | ₩34,050 | ₩34,144 | -0.51% | 108.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,238 |
| ₩33,514 |
| ₩34,238 |
| +0.55% |
| 98.9만 |
| 2026.08.10–2026.08.14 | ₩34,184 | ₩34,626 | ₩33,889 | ₩34,063 | -0.35% | 51.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,742 | ₩34,305 | ₩33,407 | ₩33,996 | +0.75% | 87.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,259 | ₩33,715 | ₩32,830 | ₩33,715 | +1.37% | 91만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,857 | ₩33,527 | ₩32,750 | ₩33,085 | +0.69% | 98.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,938 | ₩33,246 | ₩32,549 | ₩32,871 | -0.20% | 72.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,268 | ₩32,978 | ₩32,093 | ₩32,763 | +1.54% | 132만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,294 | ₩32,522 | ₩32,013 | ₩32,107 | -0.58% | 156.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,916 | ₩33,956 | ₩31,799 | ₩32,522 | -4.11% | 199.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,171 | ₩34,318 | ₩33,728 | ₩33,903 | -0.78% | 96.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,385 | ₩34,573 | ₩33,527 | ₩34,479 | +0.27% | 286.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,082 | ₩35,792 | ₩34,171 | ₩34,238 | -2.41% | 186.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,800 | ₩34,948 | ₩34,425 | ₩34,800 | 0.00% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,104 | ₩34,707 | ₩33,889 | ₩34,707 | +1.77% | 257.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,519 | ₩35,497 | ₩33,929 | ₩34,077 | -1.28% | 266.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,884 | ₩33,983 | ₩32,629 | ₩33,929 | +3.18% | 166.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,648 | ₩33,715 | ₩32,924 | ₩33,179 | -1.39% | 215.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,501 | ₩33,996 | ₩33,192 | ₩33,755 | +0.76% | 244.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,777 | ₩33,661 | ₩32,750 | ₩33,447 | +2.04% | 263.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,544 | ₩32,683 | ₩31,316 | ₩32,522 | +3.10% | 184.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,222 | ₩31,919 | ₩31,035 | ₩31,557 | +1.07% | 130.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,499 | ₩31,008 | ₩30,338 | ₩30,686 | +0.62% | 115.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,174 | ₩32,321 | ₩29,829 | ₩29,936 | -6.96% | 469.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,281 | ₩32,938 | ₩31,866 | ₩31,866 | -1.29% | 345.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,214 | ₩32,616 | ₩31,691 | ₩32,576 | +1.12% | 184.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,866 | ₩32,763 | ₩31,544 | ₩32,402 | +1.68% | 76.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,102 | ₩31,959 | ₩30,914 | ₩31,919 | +2.63% | 125만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,013 | ₩32,428 | ₩31,263 | ₩31,598 | -1.30% | 229만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,464 | ₩32,428 | ₩31,155 | ₩31,946 | +1.53% | 337.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,844 | ₩34,881 | ₩31,557 | ₩32,160 | -2.08% | 323.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,772 | ₩32,964 | ₩31,490 | ₩32,536 | +2.40% | 211.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,093 | ₩32,911 | ₩31,571 | ₩31,839 | -0.79% | 171만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,624 | ₩32,670 | ₩31,048 | ₩32,026 | +1.27% | 262.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,124 | ₩30,954 | ₩30,043 | ₩30,834 | +2.36% | 140.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,681 | ₩30,713 | ₩29,588 | ₩30,646 | +3.25% | 189.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,896 | ₩30,418 | ₩29,547 | ₩30,338 | +1.48% | 69.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,057 | ₩30,338 | ₩29,494 | ₩29,722 | -1.11% | 301.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,681 | ₩30,110 | ₩29,253 | ₩30,057 | +1.26% | 67.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,609 | ₩29,480 | ₩28,569 | ₩29,454 | +2.95% | 25.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,609 | ₩28,931 | ₩28,328 | ₩28,556 | -0.19% | 32.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,105 | ₩29,373 | ₩28,810 | ₩28,918 | -0.64% | 24.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,387 | ₩29,400 | ₩28,770 | ₩28,944 | -1.50% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,132 | ₩29,547 | ₩28,824 | ₩29,413 | +0.97% | 34.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,194 | ₩29,025 | ₩28,087 | ₩28,944 | +2.66% | 27.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,502 | ₩28,529 | ₩27,685 | ₩28,073 | -1.50% | 37.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,690 | ₩28,690 | ₩27,765 | ₩27,899 | -2.76% | 4.2만 |
|---|