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 | ₩50,130 | ₩51,376 | ₩49,768 | ₩50,997 | +1.73% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩50,680 | ₩50,706 | ₩49,313 | ₩50,307 | -0.74% | 4.7만 |
| 2026.09.21–2026.09.25 | ₩50,546 | ₩51,644 | ₩49,862 | ₩50,395 | -0.30% | 9.5만 |
| 2026.09.14–2026.09.18 | ₩51,095 | ₩52,006 | ₩50,753 | ₩50,827 | -0.52% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩49,366 | ₩51,644 | ₩49,286 | ₩50,961 | +3.23% | 3만 |
| 2026.08.31–2026.09.04 | ₩48,013 | ₩49,273 | ₩47,946 | ₩48,992 | +2.04% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩47,919 | ₩47,919 | ₩46,602 | ₩47,335 | -1.22% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩46,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,147 |
| ₩46,378 |
| ₩47,969 |
| +3.43% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩45,802 | ₩46,177 | ₩45,587 | ₩46,011 | +0.46% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,113 | ₩44,971 | ₩42,680 | ₩44,414 | +0.68% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,636 | ₩45,025 | ₩43,778 | ₩44,663 | +0.06% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,690 | ₩48,227 | ₩42,371 | ₩45,389 | +1.57% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,517 | ₩44,797 | ₩43,517 | ₩44,700 | +2.72% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,849 | ₩43,577 | ₩41,835 | ₩42,861 | +2.42% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,207 | ₩41,433 | ₩41,052 | ₩41,145 | -0.15% | 9천 |
|---|
| 2026.06.22–2026.06.26 | ₩42,432 | ₩42,485 | ₩40,924 | ₩41,184 | -2.94% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,430 | ₩43,618 | ₩42,211 | ₩42,697 | -1.69% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,587 | ₩45,788 | ₩44,154 | ₩44,203 | -3.04% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,634 | ₩47,102 | ₩45,293 | ₩45,413 | -2.62% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,566 | ₩46,592 | ₩45,520 | ₩45,721 | -1.81% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,113 | ₩48,790 | ₩46,901 | ₩47,151 | -2.00% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,035 | ₩48,536 | ₩46,941 | ₩48,014 | +2.08% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,705 | ₩48,576 | ₩46,030 | ₩46,306 | -2.93% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,204 | ₩48,241 | ₩46,110 | ₩47,537 | +2.89% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,591 | ₩46,030 | ₩43,591 | ₩45,763 | +4.98% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,085 | ₩45,118 | ₩42,412 | ₩43,108 | -4.38% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,520 | ₩46,082 | ₩43,343 | ₩43,851 | -3.67% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,440 | ₩45,453 | ₩44,020 | ₩45,310 | -0.29% | 6.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,376 | ₩44,883 | ₩42,412 | ₩44,883 | +3.47% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,658 | ₩44,964 | ₩43,068 | ₩44,775 | +2.56% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,417 | ₩44,195 | ₩40,952 | ₩44,052 | +1.46% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,705 | ₩42,760 | ₩39,318 | ₩41,991 | +5.76% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,231 | ₩38,727 | ₩37,936 | ₩38,727 | +1.30% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,704 | ₩38,144 | ₩36,542 | ₩38,081 | +3.75% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,387 | ₩37,742 | ₩36,938 | ₩36,940 | -1.19% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,784 | ₩37,574 | ₩36,442 | ₩37,098 | +0.86% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,499 | ₩38,820 | ₩37,159 | ₩37,976 | -1.36% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,368 | ₩37,112 | ₩36,215 | ₩37,069 | +1.93% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,221 | ₩36,844 | ₩36,127 | ₩36,131 | -0.25% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,377 | ₩36,044 | ₩35,377 | ₩35,839 | +1.31% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,189 | ₩35,430 | ₩34,867 | ₩35,055 | -0.38% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,282 | ₩36,462 | ₩35,135 | ₩35,370 | -2.52% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,939 | ₩36,100 | ₩35,599 | ₩35,906 | -0.09% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,449 | ₩36,588 | ₩36,181 | ₩36,198 | -0.69% | 10.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,556 | ₩36,952 | ₩36,422 | ₩36,804 | +0.68% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,671 | ₩36,609 | ₩35,620 | ₩36,609 | +2.63% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,415 | ₩36,676 | ₩35,765 | ₩35,792 | -1.71% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,380 | ₩37,025 | ₩36,315 | ₩36,479 | +0.27% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,375 | ₩36,666 | ₩36,014 | ₩36,159 | -0.59% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,355 | ₩36,529 | ₩35,953 | ₩36,356 | +0.00% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,966 | ₩36,879 | ₩35,886 | ₩36,550 | +1.62% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,261 | ₩36,703 | ₩35,792 | ₩35,887 | -1.03% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,060 | ₩36,087 | ₩35,611 | ₩35,645 | -1.15% | 4.3천 |
|---|