시장 데이터를 불러오는 중
전체 종목
Invesco DB Energy Fund 과거 주가
Invesco DB Energy Fund · DBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Energy Fund · DBE · 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 | ₩49,379 | ₩51,565 | ₩48,213 | ₩50,653 | +2.58% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩49,876 | ₩50,519 | ₩47,944 | ₩49,849 | -0.05% | 15.2만 |
| 2026.09.21–2026.09.25 | ₩48,883 | ₩51,404 | ₩47,877 | ₩48,990 | +0.22% | 34.2만 |
| 2026.09.14–2026.09.18 | ₩51,431 | ₩52,303 | ₩49,782 | ₩49,782 | -3.21% | 28.2만 |
| 2026.09.08–2026.09.11 | ₩47,368 | ₩51,391 | ₩46,898 | ₩49,862 | +5.27% | 17.7만 |
| 2026.08.31–2026.09.04 | ₩44,256 | ₩46,764 | ₩44,216 | ₩46,389 | +4.82% | 38.3만 |
| 2026.08.24–2026.08.28 | ₩44,417 | ₩44,417 | ₩41,896 | ₩43,237 | -2.66% | 14.3만 |
| 2026.08.17–2026.08.21 | ₩42,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,954 |
| ₩42,513 |
| ₩44,672 |
| +4.85% |
| 9.8만 |
| 2026.08.10–2026.08.14 | ₩40,796 | ₩42,352 | ₩40,796 | ₩42,124 | +3.25% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,965 | ₩40,179 | ₩38,087 | ₩39,469 | -1.24% | 24.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,440 | ₩42,218 | ₩39,080 | ₩41,896 | +1.10% | 27.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,568 | ₩44,592 | ₩40,474 | ₩43,197 | +6.48% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,457 | ₩40,769 | ₩37,403 | ₩40,635 | +8.49% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,936 | ₩38,141 | ₩34,815 | ₩36,397 | +4.18% | 17.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,070 | ₩35,405 | ₩34,185 | ₩34,587 | -1.38% | 28.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,451 | ₩36,478 | ₩34,426 | ₩34,681 | -4.86% | 56.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,168 | ₩38,329 | ₩35,754 | ₩36,840 | -3.48% | 16만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,547 | ₩42,258 | ₩39,334 | ₩39,361 | -5.26% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,789 | ₩43,076 | ₩41,011 | ₩41,105 | -1.64% | 25.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,883 | ₩42,245 | ₩39,750 | ₩40,327 | -3.71% | 19.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,538 | ₩46,080 | ₩42,593 | ₩43,049 | -3.34% | 42.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,499 | ₩44,793 | ₩42,432 | ₩44,793 | +5.40% | 16만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,310 | ₩45,799 | ₩39,831 | ₩41,722 | -5.84% | 59.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,588 | ₩44,833 | ₩41,588 | ₩43,639 | +4.93% | 44.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,457 | ₩41,883 | ₩37,457 | ₩41,051 | +9.60% | 47만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,112 | ₩40,112 | ₩35,392 | ₩36,666 | -8.59% | 35.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,890 | ₩42,070 | ₩36,773 | ₩37,967 | -7.15% | 41.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,185 | ₩41,386 | ₩38,101 | ₩40,743 | -1.07% | 96.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,637 | ₩40,957 | ₩36,491 | ₩40,702 | +5.35% | 72.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,940 | ₩41,212 | ₩36,988 | ₩40,756 | +7.42% | 56.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,853 | ₩38,369 | ₩31,891 | ₩38,302 | +3.93% | 63.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,826 | ₩34,842 | ₩29,129 | ₩34,413 | +15.38% | 37.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,305 | ₩27,586 | ₩26,393 | ₩27,519 | +0.79% | 9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,508 | ₩27,211 | ₩25,266 | ₩27,037 | +5.99% | 10.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,736 | ₩26,581 | ₩25,467 | ₩25,628 | -0.42% | 10만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,682 | ₩26,527 | ₩25,186 | ₩26,004 | +1.25% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,226 | ₩27,305 | ₩25,119 | ₩27,224 | +7.92% | 13.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,354 | ₩25,307 | ₩24,354 | ₩25,226 | +3.58% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,724 | ₩24,824 | ₩23,590 | ₩24,100 | +1.58% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,322 | ₩23,939 | ₩22,826 | ₩23,603 | +1.21% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,684 | ₩23,939 | ₩23,121 | ₩23,335 | -1.47% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,483 | ₩23,898 | ₩23,268 | ₩23,362 | -0.51% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,435 | ₩24,435 | ₩23,670 | ₩24,073 | -1.48% | 14.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,588 | ₩25,588 | ₩24,475 | ₩24,515 | -4.19% | 15.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,454 | ₩26,098 | ₩25,266 | ₩25,950 | +1.95% | 6.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,105 | ₩25,535 | ₩24,716 | ₩25,535 | +1.71% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,098 | ₩26,487 | ₩25,092 | ₩25,226 | -3.34% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,843 | ₩26,500 | ₩25,588 | ₩26,044 | +0.78% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,749 | ₩25,937 | ₩25,508 | ₩25,789 | +0.16% | 10.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,655 | ₩25,776 | ₩25,132 | ₩25,669 | +0.05% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,006 | ₩25,789 | ₩23,979 | ₩25,575 | +6.54% | 5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,596 | ₩24,743 | ₩23,898 | ₩24,126 | -1.91% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,757 | ₩24,757 | ₩24,354 | ₩24,354 | -1.63% | 6.6천 |
|---|