iMGP DBi Managed Futures ex-Commodities R USD ETF (MFA8)

MFA8
🏛️ 프랑스 →
105.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 105.00 105.00 105.00 105.06 0.0M
2025-09-25 105.71 105.71 105.71 105.23 0.0M
2025-09-24 106.09 106.09 106.09 106.00 0.0M
2025-09-23 105.68 105.68 105.68 105.90 0.0M
2025-09-22 105.53 105.53 105.53 105.53 0.0M
2025-09-19 105.24 105.24 105.24 105.29 0.0M
2025-09-18 105.60 105.60 105.60 105.65 0.0M
2025-09-17 105.34 105.34 105.34 105.34 0.0M
2025-09-16 105.42 105.42 105.42 105.30 0.0M
2025-09-15 105.34 105.34 105.34 105.34 0.0M
2025-09-12 104.81 104.81 104.81 104.73 0.0M
2025-09-11 104.20 104.20 104.20 104.89 0.0M
2025-09-10 103.89 103.89 103.89 103.99 0.0M
2025-09-09 103.34 103.34 103.34 103.19 0.0M
2025-09-08 103.18 103.18 103.18 103.48 0.0M
2025-09-05 102.78 102.78 102.78 102.38 0.0M
2025-09-04 101.55 101.55 101.55 102.14 0.0M
2025-09-03 101.45 101.45 101.45 101.45 0.0M
2025-09-02 101.78 101.78 101.78 100.74 0.0M
2025-09-01 101.60 101.60 101.60 101.60 0.0M
2025-08-29 101.84 101.84 101.84 101.35 0.0M
2025-08-28 101.95 101.95 101.95 101.83 0.0M
2025-08-27 101.82 101.82 101.82 101.69 0.0M
2025-08-26 101.67 101.67 101.67 101.85 0.0M
2025-08-25 102.34 102.34 102.34 102.24 0.0M
2025-08-22 102.39 102.39 102.39 102.39 0.0M
2025-08-21 101.17 101.17 101.17 101.15 0.0M
2025-08-20 101.15 101.15 101.15 101.10 0.0M
2025-08-19 101.78 101.78 101.78 101.66 0.0M
2025-08-18 101.90 101.90 101.90 101.83 0.0M
2025-08-15 102.01 102.01 102.01 101.76 0.0M
2025-08-14 101.73 101.73 101.73 101.73 0.0M
2025-08-13 102.11 102.11 102.11 102.26 0.0M
2025-08-12 101.14 101.14 101.14 101.68 0.0M
2025-08-11 101.10 101.10 101.10 100.93 0.0M
2025-08-08 100.84 100.84 100.84 101.02 0.0M
2025-08-07 100.86 100.86 100.86 100.86 0.0M
2025-08-06 100.43 100.43 100.43 100.54 0.0M
2025-08-05 100.35 100.35 100.35 100.35 0.0M
2025-08-04 100.30 100.30 100.30 100.30 0.0M
2025-08-01 99.94 99.94 99.94 99.65 0.0M
2025-07-31 100.43 100.43 100.43 100.43 0.0M
2025-07-30 100.53 100.53 100.53 100.53 0.0M
2025-07-29 101.23 101.23 101.23 101.21 0.0M
2025-07-28 102.25 102.25 102.20 101.69 0.0M
2025-07-25 102.17 102.17 102.17 102.18 0.0M
2025-07-24 102.13 102.13 102.13 102.30 0.0M
2025-07-23 102.03 102.03 102.03 101.87 0.0M
2025-07-22 101.73 101.73 101.73 101.71 0.0M
2025-07-21 101.49 101.49 101.49 101.84 0.0M
2025-07-18 101.59 101.59 101.59 101.59 0.0M
2025-07-17 100.99 100.99 100.99 100.99 0.0M
2025-07-16 101.13 101.13 101.13 101.45 0.0M
2025-07-15 101.05 101.05 101.05 101.05 0.0M
2025-07-14 101.28 101.28 101.28 101.50 0.0M
2025-07-11 101.50 101.50 101.50 101.53 0.0M
2025-07-10 101.66 101.66 101.66 101.45 0.0M
2025-07-09 101.52 101.52 101.52 101.44 0.0M
2025-07-08 101.59 101.59 101.59 101.61 0.0M
2025-07-07 101.50 101.50 101.50 101.42 0.0M
2025-07-04 101.69 101.69 101.69 101.64 0.0M
2025-07-03 101.62 101.62 101.62 101.62 0.0M
2025-07-01 100.49 100.49 100.49 100.49 0.0M
2025-06-30 100.49 100.49 100.49 100.49 0.0M
2025-06-27 100.49 100.49 100.49 100.49 0.0M
2025-06-26 100.49 100.49 100.49 100.49 0.0M
2025-06-25 100.49 100.49 100.49 100.49 0.0M
2025-06-24 100.49 100.49 100.49 100.49 0.0M
2025-06-23 100.49 100.49 100.49 100.49 0.0M
2025-06-20 100.49 100.49 100.49 100.49 0.0M
2025-06-19 100.49 100.49 100.49 100.49 0.0M
2025-06-18 100.49 100.49 100.49 100.49 0.0M
2025-06-17 100.49 100.49 100.49 100.49 0.0M
2025-06-16 100.49 100.49 100.49 100.49 0.0M
2025-06-13 100.49 100.49 100.49 100.49 0.0M
2025-06-12 100.18 100.18 100.18 100.49 0.0M
2025-06-11 99.77 99.77 99.77 100.06 0.0M
2025-06-09 100.00 100.00 100.00 99.90 0.0M
2025-06-06 100.12 100.12 100.12 99.83 0.0M
2025-06-05 99.64 99.64 99.64 100.41 0.0M
2025-06-04 100.34 100.34 100.34 100.34 0.0M
2025-06-03 100.29 100.29 100.29 100.15 0.0M
2025-06-02 100.13 100.13 100.13 100.38 0.0M
2025-05-30 100.09 100.09 100.09 100.09 0.0M
2025-05-29 99.70 99.70 99.70 99.88 0.0M
2025-05-28 99.94 99.94 99.94 99.95 0.0M
2025-05-27 99.94 99.94 99.94 99.94 0.0M
2025-05-26 100.02 100.02 100.02 100.08 0.0M
2025-05-23 100.05 100.05 100.05 100.05 0.0M
2025-05-22 99.95 99.95 99.87 99.81 0.0M
2025-05-21 100.10 100.10 100.10 100.04 0.0M
2025-05-20 100.41 100.41 100.41 100.28 0.0M
2025-05-19 99.97 99.97 99.97 100.03 0.0M
2025-05-16 100.26 100.26 100.26 100.03 0.0M
2025-05-15 99.75 99.75 99.75 99.93 0.0M
2025-05-14 99.84 99.84 99.84 99.76 0.0M
2025-05-13 99.70 99.70 99.70 99.77 0.0M
2025-05-12 99.70 99.70 99.70 99.70 0.0M
2025-05-09 99.80 99.80 99.80 99.82 0.0M
2025-05-08 99.75 99.75 99.75 99.75 0.0M
2025-05-07 100.03 100.03 100.03 99.94 0.0M
2025-05-06 99.89 99.89 99.89 99.98 0.0M
2025-05-05 99.93 99.93 99.93 100.02 0.0M
2025-05-02 99.79 99.79 99.79 99.79 0.0M
2025-04-30 99.54 99.54 99.54 99.73 0.0M
2025-04-29 99.35 99.35 99.35 99.35 0.0M
2025-04-28 99.31 99.31 99.31 99.31 0.0M
2025-04-25 99.07 99.07 99.07 99.07 0.0M
2025-04-24 98.75 98.75 98.75 98.90 0.0M
2025-04-23 98.97 98.97 98.97 98.97 0.0M
2025-04-17 98.64 98.64 98.64 98.64 0.0M
2025-04-16 98.57 98.57 98.57 98.57 0.0M
2025-04-15 98.45 98.45 98.45 98.60 0.0M
2025-04-14 98.40 98.40 98.40 98.40 0.0M
2025-04-10 98.00 98.00 98.00 98.00 0.0M
2025-04-04 98.35 98.35 98.35 98.35 0.0M