시장 데이터를 불러오는 중
전체 종목
Invesco DB Commodity Index Tracking Fund 과거 주가
Invesco DB Commodity Index Tracking Fund · DBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Commodity Index Tracking Fund · DBC · 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 | ₩43,662 | ₩44,507 | ₩43,059 | ₩44,199 | +1.23% | 408.9만 |
| 2026.09.28–2026.10.02 | ₩43,931 | ₩43,998 | ₩42,911 | ₩43,635 | -0.67% | 623만 |
| 2026.09.21–2026.09.25 | ₩43,756 | ₩44,829 | ₩43,354 | ₩43,743 | -0.03% | 335만 |
| 2026.09.14–2026.09.18 | ₩44,909 | ₩45,298 | ₩44,051 | ₩44,158 | -1.67% | 467.2만 |
| 2026.09.08–2026.09.11 | ₩43,273 | ₩45,097 | ₩43,099 | ₩44,467 | +2.76% | 287.9만 |
| 2026.08.31–2026.09.04 | ₩41,772 | ₩43,086 | ₩41,624 | ₩42,777 | +2.41% | 544.2만 |
| 2026.08.24–2026.08.28 | ₩41,812 | ₩41,879 | ₩40,591 | ₩41,289 | -1.25% | 555.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,067 |
| ₩40,417 |
| ₩41,919 |
| +3.72% |
| 242.4만 |
| 2026.08.10–2026.08.14 | ₩39,545 | ₩40,404 | ₩39,438 | ₩40,229 | +1.73% | 307.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,358 | ₩39,358 | ₩37,816 | ₩38,768 | -1.50% | 560.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,465 | ₩39,639 | ₩38,164 | ₩39,492 | +0.07% | 443.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,875 | ₩40,994 | ₩38,795 | ₩40,363 | +3.83% | 501.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,346 | ₩38,915 | ₩37,266 | ₩38,862 | +4.06% | 708.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,871 | ₩37,494 | ₩35,871 | ₩36,904 | +2.88% | 390.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,697 | ₩35,925 | ₩35,442 | ₩35,630 | -0.19% | 497.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,890 | ₩36,931 | ₩35,415 | ₩35,630 | -3.42% | 326.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,789 | ₩38,017 | ₩36,582 | ₩37,051 | -1.95% | 411만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,532 | ₩39,666 | ₩38,231 | ₩38,285 | -3.15% | 673.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,283 | ₩40,726 | ₩39,157 | ₩39,197 | -2.70% | 477.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,404 | ₩40,645 | ₩39,250 | ₩39,532 | -2.16% | 438만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,892 | ₩42,630 | ₩40,659 | ₩40,954 | -2.24% | 543.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,222 | ₩42,536 | ₩41,222 | ₩41,825 | +1.46% | 680.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,423 | ₩42,187 | ₩39,653 | ₩40,632 | -1.91% | 1159.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,229 | ₩41,718 | ₩40,189 | ₩41,316 | +2.70% | 870.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,272 | ₩40,283 | ₩38,245 | ₩40,042 | +4.63% | 531.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,170 | ₩39,344 | ₩37,333 | ₩37,936 | -3.15% | 819.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,411 | ₩39,908 | ₩37,547 | ₩38,218 | -3.03% | 852.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,411 | ₩39,532 | ₩38,231 | ₩39,331 | -0.20% | 1709.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,695 | ₩39,183 | ₩36,756 | ₩39,023 | +3.52% | 569.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,379 | ₩39,291 | ₩37,816 | ₩38,808 | +1.12% | 556.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,057 | ₩38,795 | ₩35,670 | ₩38,500 | +1.16% | 1174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,718 | ₩37,092 | ₩34,208 | ₩36,890 | +6.26% | 931만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,176 | ₩33,672 | ₩32,867 | ₩33,659 | +1.46% | 316.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,728 | ₩33,042 | ₩31,540 | ₩32,988 | +3.97% | 142.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,157 | ₩32,760 | ₩31,835 | ₩32,023 | -0.42% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,728 | ₩32,546 | ₩31,366 | ₩32,197 | +1.48% | 736.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,653 | ₩34,450 | ₩32,116 | ₩32,760 | +0.33% | 550.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,526 | ₩32,452 | ₩31,446 | ₩32,425 | +2.85% | 242.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,923 | ₩31,714 | ₩30,923 | ₩31,057 | +0.43% | 346만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,346 | ₩30,923 | ₩30,185 | ₩30,708 | +1.19% | 309.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,293 | ₩30,480 | ₩29,890 | ₩30,025 | -0.89% | 289.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,011 | ₩30,521 | ₩29,957 | ₩30,440 | +1.43% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,682 | ₩30,708 | ₩30,253 | ₩30,641 | -0.13% | 164.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,071 | ₩31,097 | ₩30,655 | ₩30,735 | -1.08% | 242.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,990 | ₩31,433 | ₩30,816 | ₩31,285 | +0.95% | 204.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,105 | ₩30,963 | ₩29,998 | ₩30,923 | +2.72% | 196만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,775 | ₩31,044 | ₩30,051 | ₩30,212 | -1.83% | 248.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,883 | ₩31,272 | ₩30,682 | ₩30,802 | -0.26% | 241만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,789 | ₩30,936 | ₩30,480 | ₩30,708 | -0.26% | 250.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,641 | ₩30,708 | ₩30,239 | ₩30,682 | +0.13% | 146.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,716 | ₩30,789 | ₩29,475 | ₩30,641 | +3.11% | 185.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,904 | ₩30,011 | ₩29,528 | ₩29,662 | -0.81% | 258.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,984 | ₩30,051 | ₩29,555 | ₩29,595 | -1.30% | 46.4만 |
|---|