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 | ₩44,274 | ₩44,726 | ₩44,060 | ₩44,422 | +0.33% | 1250.8만 |
| 2026.09.28–2026.10.02 | ₩43,845 | ₩44,154 | ₩43,417 | ₩44,100 | +0.58% | 1505.1만 |
| 2026.09.21–2026.09.25 | ₩42,840 | ₩43,946 | ₩42,653 | ₩43,537 | +1.63% | 1285.6만 |
| 2026.09.14–2026.09.18 | ₩43,041 | ₩43,323 | ₩42,660 | ₩43,189 | +0.34% | 1093.7만 |
| 2026.09.08–2026.09.11 | ₩41,742 | ₩42,887 | ₩41,701 | ₩42,867 | +2.70% | 2331.6만 |
| 2026.08.31–2026.09.04 | ₩42,090 | ₩42,358 | ₩41,786 | ₩42,130 | +0.10% | 1145.1만 |
| 2026.08.24–2026.08.28 | ₩41,902 | ₩42,157 | ₩41,541 | ₩42,090 | +0.45% | 585만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,010 |
| ₩42,264 |
| ₩41,460 |
| ₩42,036 |
| +0.06% |
| 563.2만 |
| 2026.08.10–2026.08.14 | ₩41,634 | ₩42,130 | ₩41,634 | ₩42,010 | +0.90% | 463.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,790 | ₩41,541 | ₩40,710 | ₩41,447 | +1.61% | 2175.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,063 | ₩42,063 | ₩40,971 | ₩41,433 | -1.50% | 1068.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,474 | ₩42,264 | ₩41,409 | ₩42,090 | +1.49% | 972.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,299 | ₩41,608 | ₩41,053 | ₩41,366 | +0.16% | 596만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,991 | ₩41,299 | ₩40,901 | ₩41,273 | +0.69% | 641.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,562 | ₩41,112 | ₩40,428 | ₩40,643 | +0.20% | 896.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,554 | ₩41,648 | ₩40,522 | ₩40,549 | -2.42% | 1009.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,259 | ₩41,467 | ₩40,991 | ₩41,433 | +0.42% | 799.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,380 | ₩41,527 | ₩40,804 | ₩41,299 | -0.19% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,795 | ₩42,150 | ₩41,018 | ₩41,085 | -1.70% | 648만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,648 | ₩41,809 | ₩41,326 | ₩41,541 | -0.26% | 675.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,835 | ₩42,063 | ₩41,557 | ₩41,661 | -0.42% | 1050.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,326 | ₩41,936 | ₩41,299 | ₩41,849 | +1.26% | 505.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,964 | ₩41,232 | ₩40,509 | ₩41,125 | +0.39% | 630.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,991 | ₩41,701 | ₩40,737 | ₩40,911 | -0.20% | 607.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,268 | ₩40,918 | ₩40,268 | ₩40,884 | +1.53% | 578.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,938 | ₩41,018 | ₩39,879 | ₩40,160 | -1.90% | 618.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,737 | ₩41,058 | ₩40,134 | ₩40,643 | -0.23% | 898.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,469 | ₩40,656 | ₩40,201 | ₩40,616 | +0.36% | 926.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,705 | ₩40,556 | ₩39,517 | ₩40,509 | +2.02% | 592.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,299 | ₩41,669 | ₩39,946 | ₩39,946 | -3.28% | 575.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,500 | ₩41,794 | ₩40,991 | ₩41,085 | -1.00% | 734.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,849 | ₩42,144 | ₩39,919 | ₩41,286 | -1.34% | 818.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,514 | ₩42,425 | ₩41,336 | ₩42,170 | +1.58% | 2239.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,321 | ₩41,500 | ₩40,107 | ₩41,500 | +2.92% | 299.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,469 | ₩41,112 | ₩40,207 | ₩40,710 | +0.60% | 501.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,861 | ₩40,415 | ₩38,740 | ₩40,415 | +4.00% | 620.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,196 | ₩40,891 | ₩38,760 | ₩39,115 | -0.21% | 711.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,472 | ₩39,598 | ₩38,445 | ₩39,343 | +2.26% | 334.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,485 | ₩38,820 | ₩38,231 | ₩38,472 | -0.03% | 347.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,815 | ₩38,271 | ₩37,775 | ₩38,191 | +0.99% | 351.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,356 | ₩39,356 | ₩37,567 | ₩37,722 | -4.15% | 519.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,356 | ₩39,745 | ₩39,303 | ₩39,705 | +0.89% | 195.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,169 | ₩39,303 | ₩38,559 | ₩39,263 | +0.24% | 353.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,432 | ₩39,055 | ₩38,298 | ₩38,820 | +1.01% | 391.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,472 | ₩38,633 | ₩38,331 | ₩38,432 | -0.10% | 259.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,325 | ₩38,767 | ₩38,325 | ₩38,740 | +1.08% | 257.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,030 | ₩38,606 | ₩37,846 | ₩38,150 | +0.32% | 358.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,083 | ₩38,780 | ₩37,909 | ₩38,070 | -0.04% | 333.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,057 | ₩38,090 | ₩37,407 | ₩37,722 | -0.88% | 348.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,231 | ₩38,284 | ₩37,882 | ₩38,016 | -0.56% | 284.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,258 | ₩38,499 | ₩37,735 | ₩38,191 | -0.18% | 180.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,360 | ₩38,030 | ₩37,199 | ₩37,815 | +1.22% | 400.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,708 | ₩37,762 | ₩36,382 | ₩36,422 | -3.41% | 63.9만 |
|---|