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 | ₩44,306 | ₩44,758 | ₩44,091 | ₩44,453 | +0.33% | 1250.8만 |
| 2026.09.28–2026.10.02 | ₩43,877 | ₩44,185 | ₩43,448 | ₩44,132 | +0.58% | 1505.1만 |
| 2026.09.21–2026.09.25 | ₩42,871 | ₩43,977 | ₩42,683 | ₩43,568 | +1.63% | 1285.6만 |
| 2026.09.14–2026.09.18 | ₩43,072 | ₩43,354 | ₩42,690 | ₩43,220 | +0.34% | 1093.7만 |
| 2026.09.08–2026.09.11 | ₩41,772 | ₩42,918 | ₩41,731 | ₩42,898 | +2.70% | 2331.6만 |
| 2026.08.31–2026.09.04 | ₩42,120 | ₩42,388 | ₩41,816 | ₩42,160 | +0.10% | 1145.1만 |
| 2026.08.24–2026.08.28 | ₩41,932 | ₩42,187 | ₩41,570 | ₩42,120 | +0.45% | 585만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,295 |
| ₩41,490 |
| ₩42,067 |
| +0.06% |
| 563.2만 |
| 2026.08.10–2026.08.14 | ₩41,664 | ₩42,160 | ₩41,664 | ₩42,040 | +0.90% | 463.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,819 | ₩41,570 | ₩40,739 | ₩41,477 | +1.61% | 2175.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,093 | ₩42,093 | ₩41,000 | ₩41,463 | -1.50% | 1068.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,503 | ₩42,295 | ₩41,439 | ₩42,120 | +1.49% | 972.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,329 | ₩41,637 | ₩41,082 | ₩41,396 | +0.16% | 596만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,021 | ₩41,329 | ₩40,931 | ₩41,302 | +0.69% | 641.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,591 | ₩41,141 | ₩40,457 | ₩40,672 | +0.20% | 896.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,584 | ₩41,678 | ₩40,551 | ₩40,578 | -2.42% | 1009.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,289 | ₩41,497 | ₩41,021 | ₩41,463 | +0.42% | 799.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,409 | ₩41,557 | ₩40,833 | ₩41,329 | -0.19% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,825 | ₩42,181 | ₩41,047 | ₩41,114 | -1.70% | 648만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,678 | ₩41,839 | ₩41,356 | ₩41,570 | -0.26% | 675.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,865 | ₩42,093 | ₩41,586 | ₩41,691 | -0.42% | 1050.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,356 | ₩41,966 | ₩41,329 | ₩41,879 | +1.26% | 505.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,994 | ₩41,262 | ₩40,538 | ₩41,155 | +0.39% | 630.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,021 | ₩41,731 | ₩40,766 | ₩40,940 | -0.20% | 607.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,296 | ₩40,947 | ₩40,296 | ₩40,913 | +1.53% | 578.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,967 | ₩41,047 | ₩39,908 | ₩40,189 | -1.90% | 618.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,766 | ₩41,088 | ₩40,162 | ₩40,672 | -0.23% | 898.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,498 | ₩40,685 | ₩40,229 | ₩40,645 | +0.36% | 926.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,733 | ₩40,585 | ₩39,545 | ₩40,538 | +2.02% | 592.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,329 | ₩41,699 | ₩39,975 | ₩39,975 | -3.28% | 575.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,530 | ₩41,824 | ₩41,021 | ₩41,114 | -1.00% | 734.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,879 | ₩42,174 | ₩39,948 | ₩41,316 | -1.34% | 818.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,544 | ₩42,455 | ₩41,365 | ₩42,201 | +1.58% | 2239.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,350 | ₩41,530 | ₩40,136 | ₩41,530 | +2.92% | 299.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,498 | ₩41,141 | ₩40,236 | ₩40,739 | +0.60% | 501.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,888 | ₩40,444 | ₩38,768 | ₩40,444 | +4.00% | 620.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,224 | ₩40,920 | ₩38,788 | ₩39,143 | -0.21% | 711.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,500 | ₩39,626 | ₩38,473 | ₩39,371 | +2.26% | 334.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,513 | ₩38,848 | ₩38,258 | ₩38,500 | -0.03% | 347.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,842 | ₩38,298 | ₩37,802 | ₩38,218 | +0.99% | 351.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,385 | ₩39,385 | ₩37,594 | ₩37,749 | -4.15% | 519.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,385 | ₩39,773 | ₩39,331 | ₩39,733 | +0.89% | 195.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,197 | ₩39,331 | ₩38,587 | ₩39,291 | +0.24% | 353.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,459 | ₩39,083 | ₩38,325 | ₩38,848 | +1.01% | 391.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,500 | ₩38,660 | ₩38,359 | ₩38,459 | -0.10% | 259.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,352 | ₩38,795 | ₩38,352 | ₩38,768 | +1.08% | 257.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,057 | ₩38,634 | ₩37,873 | ₩38,178 | +0.32% | 358.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,111 | ₩38,808 | ₩37,936 | ₩38,097 | -0.04% | 333.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,084 | ₩38,117 | ₩37,433 | ₩37,749 | -0.88% | 348.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,258 | ₩38,312 | ₩37,910 | ₩38,044 | -0.56% | 284.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,285 | ₩38,526 | ₩37,762 | ₩38,218 | -0.18% | 180.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,387 | ₩38,057 | ₩37,226 | ₩37,842 | +1.22% | 400.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,735 | ₩37,789 | ₩36,408 | ₩36,448 | -3.41% | 63.9만 |
|---|