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 | ₩43,666 | ₩44,511 | ₩43,063 | ₩44,203 | +1.23% | 408.9만 |
| 2026.09.28–2026.10.02 | ₩43,934 | ₩44,001 | ₩42,915 | ₩43,639 | -0.67% | 623만 |
| 2026.09.21–2026.09.25 | ₩43,760 | ₩44,833 | ₩43,358 | ₩43,747 | -0.03% | 335만 |
| 2026.09.14–2026.09.18 | ₩44,913 | ₩45,302 | ₩44,055 | ₩44,162 | -1.67% | 467.2만 |
| 2026.09.08–2026.09.11 | ₩43,277 | ₩45,101 | ₩43,103 | ₩44,471 | +2.76% | 287.9만 |
| 2026.08.31–2026.09.04 | ₩41,775 | ₩43,090 | ₩41,628 | ₩42,781 | +2.41% | 544.2만 |
| 2026.08.24–2026.08.28 | ₩41,815 | ₩41,883 | ₩40,595 | ₩41,292 | -1.25% | 555.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,070 |
| ₩40,421 |
| ₩41,923 |
| +3.72% |
| 242.4만 |
| 2026.08.10–2026.08.14 | ₩39,549 | ₩40,407 | ₩39,442 | ₩40,233 | +1.73% | 307.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,361 | ₩39,361 | ₩37,819 | ₩38,771 | -1.50% | 560.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,469 | ₩39,643 | ₩38,168 | ₩39,495 | +0.07% | 443.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,878 | ₩40,997 | ₩38,798 | ₩40,367 | +3.83% | 501.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,350 | ₩38,919 | ₩37,269 | ₩38,865 | +4.06% | 708.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,874 | ₩37,497 | ₩35,874 | ₩36,907 | +2.88% | 390.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,700 | ₩35,928 | ₩35,445 | ₩35,633 | -0.19% | 497.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,894 | ₩36,934 | ₩35,418 | ₩35,633 | -3.42% | 326.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,792 | ₩38,020 | ₩36,585 | ₩37,055 | -1.95% | 411만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,536 | ₩39,670 | ₩38,235 | ₩38,288 | -3.15% | 673.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,287 | ₩40,729 | ₩39,160 | ₩39,200 | -2.70% | 477.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,407 | ₩40,649 | ₩39,254 | ₩39,536 | -2.16% | 438만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,896 | ₩42,634 | ₩40,662 | ₩40,957 | -2.24% | 543.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,225 | ₩42,540 | ₩41,225 | ₩41,829 | +1.46% | 680.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,427 | ₩42,191 | ₩39,656 | ₩40,635 | -1.91% | 1159.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,233 | ₩41,722 | ₩40,193 | ₩41,319 | +2.70% | 870.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,275 | ₩40,287 | ₩38,248 | ₩40,045 | +4.63% | 531.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,174 | ₩39,348 | ₩37,336 | ₩37,940 | -3.15% | 819.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,415 | ₩39,911 | ₩37,551 | ₩38,221 | -3.03% | 852.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,415 | ₩39,536 | ₩38,235 | ₩39,334 | -0.20% | 1709.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,698 | ₩39,187 | ₩36,760 | ₩39,026 | +3.52% | 569.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,382 | ₩39,294 | ₩37,819 | ₩38,811 | +1.12% | 556.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,060 | ₩38,798 | ₩35,673 | ₩38,503 | +1.16% | 1174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,721 | ₩37,095 | ₩34,211 | ₩36,894 | +6.26% | 931만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,179 | ₩33,675 | ₩32,870 | ₩33,662 | +1.46% | 316.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,730 | ₩33,045 | ₩31,543 | ₩32,991 | +3.97% | 142.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,160 | ₩32,763 | ₩31,838 | ₩32,025 | -0.42% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,730 | ₩32,548 | ₩31,368 | ₩32,200 | +1.48% | 736.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,656 | ₩34,453 | ₩32,119 | ₩32,763 | +0.33% | 550.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,529 | ₩32,455 | ₩31,449 | ₩32,428 | +2.85% | 242.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,926 | ₩31,717 | ₩30,926 | ₩31,060 | +0.43% | 346만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,349 | ₩30,926 | ₩30,188 | ₩30,711 | +1.19% | 309.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,295 | ₩30,483 | ₩29,893 | ₩30,027 | -0.89% | 289.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,014 | ₩30,523 | ₩29,960 | ₩30,443 | +1.43% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,684 | ₩30,711 | ₩30,255 | ₩30,644 | -0.13% | 164.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,073 | ₩31,100 | ₩30,658 | ₩30,738 | -1.08% | 242.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,993 | ₩31,435 | ₩30,818 | ₩31,288 | +0.95% | 204.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,108 | ₩30,966 | ₩30,000 | ₩30,926 | +2.72% | 196만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,778 | ₩31,046 | ₩30,054 | ₩30,215 | -1.83% | 248.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,886 | ₩31,274 | ₩30,684 | ₩30,805 | -0.26% | 241만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,792 | ₩30,939 | ₩30,483 | ₩30,711 | -0.26% | 250.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,644 | ₩30,711 | ₩30,242 | ₩30,684 | +0.13% | 146.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,719 | ₩30,792 | ₩29,477 | ₩30,644 | +3.11% | 185.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,907 | ₩30,014 | ₩29,531 | ₩29,665 | -0.81% | 258.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,987 | ₩30,054 | ₩29,558 | ₩29,598 | -1.30% | 46.4만 |
|---|