시장 데이터를 불러오는 중
전체 종목
DoubleLine Commodity Strategy ETF 과거 주가
DoubleLine Commodity Strategy ETF · DCMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Commodity Strategy ETF · DCMT · 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 | ₩50,169 | ₩51,417 | ₩49,807 | ₩51,037 | +1.73% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩50,719 | ₩50,746 | ₩49,351 | ₩50,346 | -0.74% | 4.7만 |
| 2026.09.21–2026.09.25 | ₩50,585 | ₩51,685 | ₩49,901 | ₩50,435 | -0.30% | 9.5만 |
| 2026.09.14–2026.09.18 | ₩51,135 | ₩52,047 | ₩50,793 | ₩50,867 | -0.52% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩49,405 | ₩51,685 | ₩49,325 | ₩51,001 | +3.23% | 3만 |
| 2026.08.31–2026.09.04 | ₩48,051 | ₩49,311 | ₩47,983 | ₩49,031 | +2.04% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩47,957 | ₩47,957 | ₩46,638 | ₩47,372 | -1.22% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩46,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,185 |
| ₩46,414 |
| ₩48,006 |
| +3.43% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩45,838 | ₩46,213 | ₩45,623 | ₩46,047 | +0.46% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,148 | ₩45,006 | ₩42,713 | ₩44,448 | +0.68% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,671 | ₩45,060 | ₩43,813 | ₩44,698 | +0.06% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,725 | ₩48,265 | ₩42,405 | ₩45,425 | +1.57% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,551 | ₩44,832 | ₩43,551 | ₩44,735 | +2.72% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,882 | ₩43,612 | ₩41,868 | ₩42,894 | +2.42% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,239 | ₩41,466 | ₩41,084 | ₩41,178 | -0.15% | 9천 |
|---|
| 2026.06.22–2026.06.26 | ₩42,465 | ₩42,519 | ₩40,956 | ₩41,216 | -2.94% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,464 | ₩43,652 | ₩42,244 | ₩42,731 | -1.69% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,623 | ₩45,824 | ₩44,188 | ₩44,238 | -3.04% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,671 | ₩47,139 | ₩45,328 | ₩45,449 | -2.62% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,602 | ₩46,629 | ₩45,556 | ₩45,757 | -1.81% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,151 | ₩48,828 | ₩46,937 | ₩47,188 | -2.00% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,072 | ₩48,574 | ₩46,978 | ₩48,052 | +2.08% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,742 | ₩48,614 | ₩46,066 | ₩46,342 | -2.93% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,240 | ₩48,279 | ₩46,146 | ₩47,574 | +2.89% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,625 | ₩46,066 | ₩43,625 | ₩45,799 | +4.98% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,120 | ₩45,154 | ₩42,445 | ₩43,142 | -4.38% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,556 | ₩46,118 | ₩43,377 | ₩43,885 | -3.67% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,476 | ₩45,489 | ₩44,054 | ₩45,346 | -0.29% | 6.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,410 | ₩44,918 | ₩42,445 | ₩44,918 | +3.47% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,692 | ₩45,000 | ₩43,102 | ₩44,811 | +2.56% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,451 | ₩44,230 | ₩40,984 | ₩44,086 | +1.46% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,736 | ₩42,794 | ₩39,348 | ₩42,024 | +5.76% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,261 | ₩38,757 | ₩37,966 | ₩38,757 | +1.30% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,733 | ₩38,174 | ₩36,571 | ₩38,111 | +3.75% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,416 | ₩37,771 | ₩36,967 | ₩36,969 | -1.19% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,812 | ₩37,604 | ₩36,470 | ₩37,128 | +0.86% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,529 | ₩38,851 | ₩37,188 | ₩38,006 | -1.36% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,397 | ₩37,141 | ₩36,244 | ₩37,098 | +1.93% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,249 | ₩36,873 | ₩36,155 | ₩36,159 | -0.25% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,404 | ₩36,072 | ₩35,404 | ₩35,867 | +1.31% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,216 | ₩35,458 | ₩34,895 | ₩35,082 | -0.38% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,311 | ₩36,491 | ₩35,163 | ₩35,398 | -2.52% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,967 | ₩36,128 | ₩35,627 | ₩35,934 | -0.09% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,477 | ₩36,617 | ₩36,209 | ₩36,226 | -0.69% | 10.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,584 | ₩36,981 | ₩36,450 | ₩36,832 | +0.68% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,699 | ₩36,638 | ₩35,648 | ₩36,638 | +2.63% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,444 | ₩36,705 | ₩35,793 | ₩35,820 | -1.71% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,409 | ₩37,054 | ₩36,343 | ₩36,508 | +0.27% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,403 | ₩36,694 | ₩36,043 | ₩36,187 | -0.59% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,383 | ₩36,558 | ₩35,981 | ₩36,385 | +0.00% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,994 | ₩36,908 | ₩35,914 | ₩36,579 | +1.62% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,289 | ₩36,732 | ₩35,820 | ₩35,915 | -1.03% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,088 | ₩36,115 | ₩35,639 | ₩35,672 | -1.15% | 4.3천 |
|---|