시장 데이터를 불러오는 중
전체 종목
iMGP DBi Managed Futures Strategy ETF 과거 주가
iMGP DBi Managed Futures Strategy ETF · DBMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iMGP DBi Managed Futures Strategy ETF · DBMF · 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 | ₩44,290 | ₩44,742 | ₩44,076 | ₩44,438 | +0.33% | 1250.8만 |
| 2026.09.28–2026.10.02 | ₩43,861 | ₩44,169 | ₩43,432 | ₩44,116 | +0.58% | 1505.1만 |
| 2026.09.21–2026.09.25 | ₩42,856 | ₩43,962 | ₩42,668 | ₩43,553 | +1.63% | 1285.6만 |
| 2026.09.14–2026.09.18 | ₩43,057 | ₩43,338 | ₩42,675 | ₩43,204 | +0.34% | 1093.7만 |
| 2026.09.08–2026.09.11 | ₩41,757 | ₩42,903 | ₩41,716 | ₩42,883 | +2.70% | 2331.6만 |
| 2026.08.31–2026.09.04 | ₩42,105 | ₩42,373 | ₩41,801 | ₩42,145 | +0.10% | 1145.1만 |
| 2026.08.24–2026.08.28 | ₩41,917 | ₩42,172 | ₩41,556 | ₩42,105 | +0.45% | 585만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,279 |
| ₩41,475 |
| ₩42,051 |
| +0.06% |
| 563.2만 |
| 2026.08.10–2026.08.14 | ₩41,649 | ₩42,145 | ₩41,649 | ₩42,025 | +0.90% | 463.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,805 | ₩41,556 | ₩40,724 | ₩41,462 | +1.61% | 2175.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,078 | ₩42,078 | ₩40,986 | ₩41,448 | -1.50% | 1068.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,488 | ₩42,279 | ₩41,424 | ₩42,105 | +1.49% | 972.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,314 | ₩41,623 | ₩41,068 | ₩41,381 | +0.16% | 596만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,006 | ₩41,314 | ₩40,916 | ₩41,287 | +0.69% | 641.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,577 | ₩41,127 | ₩40,443 | ₩40,657 | +0.20% | 896.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,569 | ₩41,663 | ₩40,537 | ₩40,564 | -2.42% | 1009.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,274 | ₩41,482 | ₩41,006 | ₩41,448 | +0.42% | 799.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,395 | ₩41,542 | ₩40,818 | ₩41,314 | -0.19% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,810 | ₩42,165 | ₩41,033 | ₩41,100 | -1.70% | 648만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,663 | ₩41,824 | ₩41,341 | ₩41,556 | -0.26% | 675.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,850 | ₩42,078 | ₩41,572 | ₩41,676 | -0.42% | 1050.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,341 | ₩41,951 | ₩41,314 | ₩41,864 | +1.26% | 505.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,979 | ₩41,247 | ₩40,523 | ₩41,140 | +0.39% | 630.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,006 | ₩41,716 | ₩40,751 | ₩40,925 | -0.20% | 607.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,282 | ₩40,932 | ₩40,282 | ₩40,899 | +1.53% | 578.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,952 | ₩41,033 | ₩39,893 | ₩40,175 | -1.90% | 618.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,751 | ₩41,073 | ₩40,148 | ₩40,657 | -0.23% | 898.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,483 | ₩40,671 | ₩40,215 | ₩40,631 | +0.36% | 926.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,719 | ₩40,570 | ₩39,531 | ₩40,523 | +2.02% | 592.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,314 | ₩41,684 | ₩39,960 | ₩39,960 | -3.28% | 575.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,515 | ₩41,809 | ₩41,006 | ₩41,100 | -1.00% | 734.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,864 | ₩42,159 | ₩39,933 | ₩41,301 | -1.34% | 818.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,529 | ₩42,440 | ₩41,350 | ₩42,186 | +1.58% | 2239.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,336 | ₩41,515 | ₩40,121 | ₩41,515 | +2.92% | 299.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,483 | ₩41,127 | ₩40,222 | ₩40,724 | +0.60% | 501.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,875 | ₩40,429 | ₩38,754 | ₩40,429 | +4.00% | 620.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,210 | ₩40,905 | ₩38,774 | ₩39,129 | -0.21% | 711.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,486 | ₩39,612 | ₩38,459 | ₩39,357 | +2.26% | 334.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,499 | ₩38,834 | ₩38,244 | ₩38,486 | -0.03% | 347.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,829 | ₩38,285 | ₩37,789 | ₩38,204 | +0.99% | 351.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,370 | ₩39,370 | ₩37,581 | ₩37,735 | -4.15% | 519.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,370 | ₩39,759 | ₩39,317 | ₩39,719 | +0.89% | 195.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,183 | ₩39,317 | ₩38,573 | ₩39,277 | +0.24% | 353.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,446 | ₩39,069 | ₩38,311 | ₩38,834 | +1.01% | 391.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,486 | ₩38,647 | ₩38,345 | ₩38,446 | -0.10% | 259.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,338 | ₩38,781 | ₩38,338 | ₩38,754 | +1.08% | 257.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,043 | ₩38,620 | ₩37,860 | ₩38,164 | +0.32% | 358.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,097 | ₩38,794 | ₩37,923 | ₩38,084 | -0.04% | 333.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,070 | ₩38,104 | ₩37,420 | ₩37,735 | -0.88% | 348.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,244 | ₩38,298 | ₩37,896 | ₩38,030 | -0.56% | 284.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,271 | ₩38,513 | ₩37,748 | ₩38,204 | -0.18% | 180.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,373 | ₩38,043 | ₩37,212 | ₩37,829 | +1.22% | 400.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,722 | ₩37,775 | ₩36,395 | ₩36,435 | -3.41% | 63.9만 |
|---|