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 | ₩43,631 | ₩44,475 | ₩43,028 | ₩44,167 | +1.23% | 408.9만 |
| 2026.09.28–2026.10.02 | ₩43,899 | ₩43,966 | ₩42,881 | ₩43,604 | -0.67% | 623만 |
| 2026.09.21–2026.09.25 | ₩43,725 | ₩44,797 | ₩43,323 | ₩43,711 | -0.03% | 335만 |
| 2026.09.14–2026.09.18 | ₩44,877 | ₩45,266 | ₩44,020 | ₩44,127 | -1.67% | 467.2만 |
| 2026.09.08–2026.09.11 | ₩43,242 | ₩45,065 | ₩43,068 | ₩44,435 | +2.76% | 287.9만 |
| 2026.08.31–2026.09.04 | ₩41,742 | ₩43,055 | ₩41,594 | ₩42,747 | +2.41% | 544.2만 |
| 2026.08.24–2026.08.28 | ₩41,782 | ₩41,849 | ₩40,562 | ₩41,259 | -1.25% | 555.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,036 |
| ₩40,388 |
| ₩41,889 |
| +3.72% |
| 242.4만 |
| 2026.08.10–2026.08.14 | ₩39,517 | ₩40,375 | ₩39,410 | ₩40,201 | +1.73% | 307.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,330 | ₩39,330 | ₩37,789 | ₩38,740 | -1.50% | 560.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,437 | ₩39,611 | ₩38,137 | ₩39,464 | +0.07% | 443.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,847 | ₩40,964 | ₩38,767 | ₩40,335 | +3.83% | 501.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,320 | ₩38,887 | ₩37,239 | ₩38,834 | +4.06% | 708.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,846 | ₩37,467 | ₩35,846 | ₩36,877 | +2.88% | 390.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,671 | ₩35,899 | ₩35,417 | ₩35,604 | -0.19% | 497.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,864 | ₩36,904 | ₩35,390 | ₩35,604 | -3.42% | 326.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,762 | ₩37,990 | ₩36,556 | ₩37,025 | -1.95% | 411만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,504 | ₩39,638 | ₩38,204 | ₩38,258 | -3.15% | 673.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,254 | ₩40,696 | ₩39,129 | ₩39,169 | -2.70% | 477.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,375 | ₩40,616 | ₩39,222 | ₩39,504 | -2.16% | 438만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,862 | ₩42,599 | ₩40,629 | ₩40,924 | -2.24% | 543.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,192 | ₩42,505 | ₩41,192 | ₩41,795 | +1.46% | 680.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,393 | ₩42,157 | ₩39,624 | ₩40,603 | -1.91% | 1159.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,201 | ₩41,688 | ₩40,160 | ₩41,286 | +2.70% | 870.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,244 | ₩40,254 | ₩38,217 | ₩40,013 | +4.63% | 531.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,142 | ₩39,316 | ₩37,306 | ₩37,909 | -3.15% | 819.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,383 | ₩39,879 | ₩37,521 | ₩38,191 | -3.03% | 852.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,383 | ₩39,504 | ₩38,204 | ₩39,303 | -0.20% | 1709.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,668 | ₩39,155 | ₩36,730 | ₩38,995 | +3.52% | 569.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,351 | ₩39,263 | ₩37,789 | ₩38,780 | +1.12% | 556.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,030 | ₩38,767 | ₩35,645 | ₩38,472 | +1.16% | 1174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,693 | ₩37,065 | ₩34,184 | ₩36,864 | +6.26% | 931만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,152 | ₩33,648 | ₩32,844 | ₩33,635 | +1.46% | 316.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,705 | ₩33,018 | ₩31,517 | ₩32,964 | +3.97% | 142.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,134 | ₩32,737 | ₩31,812 | ₩32,000 | -0.42% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,705 | ₩32,522 | ₩31,343 | ₩32,174 | +1.48% | 736.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,629 | ₩34,425 | ₩32,093 | ₩32,737 | +0.33% | 550.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,504 | ₩32,428 | ₩31,423 | ₩32,402 | +2.85% | 242.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,901 | ₩31,691 | ₩30,901 | ₩31,035 | +0.43% | 346만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,325 | ₩30,901 | ₩30,164 | ₩30,686 | +1.19% | 309.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,271 | ₩30,459 | ₩29,869 | ₩30,003 | -0.89% | 289.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,990 | ₩30,499 | ₩29,936 | ₩30,418 | +1.43% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,660 | ₩30,686 | ₩30,231 | ₩30,619 | -0.13% | 164.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,048 | ₩31,075 | ₩30,633 | ₩30,713 | -1.08% | 242.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,968 | ₩31,410 | ₩30,794 | ₩31,263 | +0.95% | 204.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,083 | ₩30,941 | ₩29,976 | ₩30,901 | +2.72% | 196만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,753 | ₩31,021 | ₩30,030 | ₩30,191 | -1.83% | 248.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,861 | ₩31,249 | ₩30,660 | ₩30,780 | -0.26% | 241만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,767 | ₩30,914 | ₩30,459 | ₩30,686 | -0.26% | 250.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,619 | ₩30,686 | ₩30,217 | ₩30,660 | +0.13% | 146.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,695 | ₩30,767 | ₩29,454 | ₩30,619 | +3.11% | 185.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,882 | ₩29,990 | ₩29,507 | ₩29,641 | -0.81% | 258.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,963 | ₩30,030 | ₩29,534 | ₩29,574 | -1.30% | 46.4만 |
|---|