iMGP DBi Managed Futures Strategy ETF (DBMF)

DBMF
🏛️ 미국 →
27.31
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
2021-12-31 25.17 26.08 25.17 25.80 0.0M
2021-12-30 25.14 26.73 25.00 25.84 0.1M
2021-12-29 28.41 28.49 28.04 28.25 0.0M
2021-12-28 28.54 28.98 28.40 28.85 0.0M
2021-12-27 27.91 28.45 27.91 28.42 0.0M
2021-12-23 27.97 28.29 27.97 28.16 0.0M
2021-12-22 27.93 28.00 27.83 27.95 0.0M
2021-12-21 27.72 28.30 27.72 28.19 0.0M
2021-12-20 27.95 28.23 27.39 28.00 0.0M
2021-12-17 27.92 28.30 27.92 28.08 0.0M
2021-12-16 28.23 28.30 28.00 28.26 0.0M
2021-12-15 27.87 28.41 27.87 28.25 0.0M
2021-12-14 27.88 28.17 27.82 28.10 0.0M
2021-12-13 28.05 28.16 27.92 28.05 0.0M
2021-12-10 28.09 28.19 27.88 28.05 0.0M
2021-12-09 27.86 28.38 27.86 28.04 0.0M
2021-12-08 27.86 28.55 27.86 28.18 0.0M
2021-12-07 27.87 28.27 27.70 28.09 0.0M
2021-12-06 27.76 27.80 27.44 27.68 0.0M
2021-12-03 27.89 27.89 27.52 27.66 0.0M
2021-12-02 27.26 28.16 27.26 27.52 0.0M
2021-12-01 27.98 28.20 27.31 27.52 0.0M
2021-11-30 27.77 28.47 27.70 28.38 0.0M
2021-11-29 28.08 28.40 27.82 27.88 0.0M
2021-11-26 28.62 28.63 27.80 27.98 0.0M
2021-11-24 28.90 29.25 28.90 29.18 0.0M
2021-11-23 28.99 29.27 28.99 29.27 0.0M
2021-11-22 28.95 29.50 28.95 28.95 0.0M
2021-11-19 28.74 28.80 28.64 28.69 0.0M
2021-11-18 29.03 29.10 28.98 29.10 0.0M
2021-11-17 29.27 29.27 28.85 28.92 0.0M
2021-11-16 29.11 29.39 29.11 29.33 0.0M
2021-11-15 28.93 29.25 28.93 29.19 0.0M
2021-11-12 28.94 29.10 28.94 29.08 0.0M
2021-11-11 29.04 29.14 28.88 29.03 0.0M
2021-11-10 28.93 29.25 28.92 29.04 0.0M
2021-11-09 29.10 29.25 28.98 29.12 0.0M
2021-11-08 28.76 29.22 28.76 28.91 0.0M
2021-11-05 28.53 29.09 28.53 28.98 0.0M
2021-11-04 29.07 29.07 28.56 28.56 0.0M
2021-11-03 28.77 28.94 28.52 28.80 0.0M
2021-11-02 28.87 29.11 28.85 29.01 0.0M
2021-11-01 29.18 29.28 29.00 29.12 0.0M
2021-10-29 28.64 29.07 28.64 29.07 0.0M
2021-10-28 28.52 28.70 28.46 28.63 0.0M
2021-10-27 28.71 28.96 28.64 28.64 0.0M
2021-10-26 28.77 29.25 28.74 28.80 0.0M
2021-10-25 28.68 29.18 28.61 28.79 0.0M
2021-10-22 28.72 28.72 28.60 28.68 0.0M
2021-10-21 28.55 28.79 28.41 28.72 0.0M
2021-10-20 28.48 28.67 28.39 28.62 0.0M
2021-10-19 28.62 28.98 28.52 28.52 0.0M
2021-10-18 28.59 28.94 28.18 28.30 0.0M
2021-10-15 28.23 28.53 28.23 28.48 0.0M
2021-10-14 28.12 28.70 28.12 28.25 0.0M
2021-10-13 27.80 28.06 27.79 28.02 0.0M
2021-10-12 28.02 28.04 27.94 27.94 0.0M
2021-10-11 28.12 28.18 27.93 28.07 0.0M
2021-10-08 27.79 28.08 27.79 27.97 0.0M
2021-10-07 27.70 27.84 27.45 27.78 0.0M
2021-10-06 27.90 27.90 27.70 27.81 0.0M
2021-10-05 27.64 28.23 27.22 27.82 0.0M
2021-10-04 27.64 28.11 27.64 27.65 0.0M
2021-10-01 27.51 28.05 27.50 27.83 0.0M
2021-09-30 27.56 28.16 27.56 27.91 0.0M
2021-09-29 27.54 27.80 27.54 27.80 0.0M
2021-09-28 27.59 27.60 27.46 27.59 0.0M
2021-09-27 27.95 28.32 27.83 27.86 0.0M
2021-09-24 27.79 28.13 27.79 27.99 0.0M
2021-09-23 28.12 28.18 27.99 27.99 0.0M
2021-09-22 27.70 27.95 27.70 27.95 0.0M
2021-09-21 27.85 27.94 27.31 27.72 0.0M
2021-09-20 27.52 27.78 27.37 27.76 0.0M
2021-09-17 28.09 28.12 27.94 27.96 0.0M
2021-09-16 28.12 28.47 28.12 28.37 0.1M
2021-09-15 28.09 28.50 28.09 28.26 0.0M
2021-09-14 28.16 28.17 28.02 28.09 0.0M
2021-09-13 28.18 28.18 27.96 28.11 0.0M
2021-09-10 28.35 28.47 27.90 27.90 0.0M
2021-09-09 28.22 28.55 28.18 28.32 0.0M
2021-09-08 28.18 28.69 28.18 28.23 0.0M
2021-09-07 28.32 28.50 28.30 28.32 0.0M
2021-09-03 28.27 28.62 28.27 28.29 0.0M
2021-09-02 28.40 28.65 27.84 28.19 0.0M
2021-09-01 28.22 28.70 27.78 28.62 0.0M
2021-08-31 28.14 28.22 27.95 27.95 0.0M
2021-08-30 27.77 28.21 27.77 28.21 0.0M
2021-08-27 28.13 28.17 28.04 28.17 0.1M
2021-08-26 28.02 28.22 27.94 28.01 0.0M
2021-08-25 27.68 28.34 27.68 28.12 0.0M
2021-08-24 28.19 28.19 27.97 28.04 0.0M
2021-08-23 28.17 28.19 28.10 28.11 0.0M
2021-08-20 27.83 27.98 27.50 27.82 0.0M
2021-08-19 27.60 27.69 27.50 27.67 0.0M
2021-08-18 27.80 27.91 27.50 27.52 0.0M
2021-08-17 27.83 27.90 27.77 27.90 0.1M
2021-08-16 28.01 28.81 27.97 28.28 0.0M
2021-08-13 28.14 28.22 27.95 28.08 0.0M
2021-08-12 28.02 28.17 27.90 28.05 0.0M
2021-08-11 27.94 27.96 27.74 27.96 0.0M
2021-08-10 27.81 28.24 27.81 27.96 0.0M
2021-08-09 28.00 28.00 27.64 27.76 0.0M
2021-08-06 28.39 28.39 27.95 28.16 0.0M
2021-08-05 28.37 28.42 28.37 28.41 0.0M
2021-08-04 28.59 28.64 28.18 28.33 0.0M
2021-08-03 28.65 28.80 28.57 28.65 0.0M
2021-08-02 28.36 29.25 28.36 28.66 0.0M
2021-07-30 28.76 28.95 28.70 28.70 0.0M
2021-07-29 28.73 28.83 28.46 28.69 0.0M
2021-07-28 28.44 28.79 28.15 28.66 0.0M
2021-07-27 28.57 28.63 28.48 28.51 0.0M
2021-07-26 28.67 28.73 28.66 28.70 0.0M
2021-07-23 28.66 28.72 28.51 28.68 0.0M
2021-07-22 28.60 28.76 28.45 28.52 0.0M
2021-07-21 28.33 28.40 28.27 28.39 0.0M
2021-07-20 27.86 27.98 27.62 27.89 0.0M
2021-07-19 26.25 27.90 26.25 27.65 0.0M
2021-07-16 28.66 28.66 28.40 28.42 0.0M
2021-07-15 28.54 28.64 28.37 28.47 0.0M
2021-07-14 28.72 28.72 28.55 28.64 0.0M
2021-07-13 28.76 28.76 28.53 28.60 0.0M
2021-07-12 28.56 28.92 28.56 28.75 0.0M
2021-07-09 28.30 28.70 28.30 28.56 0.0M
2021-07-08 28.32 28.44 28.30 28.30 0.0M
2021-07-07 28.65 29.00 28.53 28.53 0.0M
2021-07-06 28.84 28.85 28.34 28.61 0.0M
2021-07-02 28.62 28.98 28.62 28.92 0.0M
2021-07-01 28.63 29.03 28.60 28.71 0.0M
2021-06-30 28.40 28.57 28.40 28.49 0.0M
2021-06-29 28.53 28.56 28.41 28.49 0.0M
2021-06-28 28.58 28.69 28.48 28.48 0.0M
2021-06-25 28.50 28.81 28.47 28.67 0.0M
2021-06-24 28.44 28.78 28.44 28.72 0.0M
2021-06-23 28.73 28.73 28.47 28.47 0.0M
2021-06-22 28.34 28.52 28.34 28.52 0.0M
2021-06-21 28.36 28.47 28.21 28.41 0.0M
2021-06-18 28.01 28.38 27.98 28.10 0.0M
2021-06-17 28.62 28.62 28.14 28.33 0.0M
2021-06-16 29.12 29.25 28.70 28.72 0.0M
2021-06-15 29.00 29.21 28.93 29.12 0.0M
2021-06-14 28.91 29.14 28.90 28.90 0.0M
2021-06-11 28.93 29.08 28.91 28.91 0.0M
2021-06-10 30.00 30.07 28.94 28.97 0.0M
2021-06-09 28.93 29.15 28.93 29.07 0.0M
2021-06-08 28.99 28.99 28.85 28.85 0.0M
2021-06-07 28.92 28.98 28.79 28.79 0.0M
2021-06-04 28.90 28.90 28.70 28.86 0.0M
2021-06-03 28.60 28.71 28.60 28.69 0.0M
2021-06-02 28.82 28.87 28.75 28.82 0.0M
2021-06-01 29.06 29.06 28.58 28.58 0.0M
2021-05-28 28.92 29.16 28.79 28.87 0.0M
2021-05-27 28.55 29.07 28.55 28.88 0.1M
2021-05-26 28.53 28.87 28.50 28.66 0.0M
2021-05-25 28.66 29.50 28.57 28.66 0.1M
2021-05-24 28.49 29.00 28.46 28.63 0.1M
2021-05-21 28.34 28.86 28.30 28.35 0.0M
2021-05-20 28.41 28.48 28.12 28.27 0.0M
2021-05-19 27.99 28.26 27.88 28.14 0.0M
2021-05-18 28.82 28.82 28.35 28.58 0.0M
2021-05-17 28.74 28.74 28.24 28.61 0.0M
2021-05-14 28.72 28.72 28.28 28.57 0.0M
2021-05-13 27.84 28.29 27.81 27.89 0.0M
2021-05-12 28.99 28.99 27.86 27.87 0.0M
2021-05-11 28.20 28.36 28.14 28.28 0.0M
2021-05-10 28.85 28.85 28.50 28.53 0.0M
2021-05-07 28.42 28.79 28.38 28.56 0.0M
2021-05-06 28.13 28.17 28.13 28.17 0.0M
2021-05-05 28.42 28.42 27.75 28.28 0.0M
2021-05-04 28.05 28.84 27.79 27.97 0.1M
2021-05-03 28.11 28.63 28.03 28.18 0.1M
2021-04-30 28.15 28.38 28.05 28.06 0.0M
2021-04-29 28.33 29.26 28.22 28.31 0.0M
2021-04-28 28.37 29.02 28.10 28.15 0.1M
2021-04-27 28.00 28.97 27.96 28.14 0.0M
2021-04-26 28.50 28.50 27.93 27.96 0.0M
2021-04-23 27.66 28.02 27.64 28.02 0.0M
2021-04-22 27.80 28.92 27.55 27.65 0.0M
2021-04-21 27.79 27.88 27.71 27.79 0.0M
2021-04-20 27.91 27.95 27.60 27.67 0.0M
2021-04-19 27.95 28.37 27.90 28.37 0.0M
2021-04-16 27.85 28.18 27.84 27.98 0.0M
2021-04-15 27.85 27.93 27.72 27.83 0.0M
2021-04-14 27.73 28.72 27.73 27.86 0.0M
2021-04-13 27.74 27.74 27.72 27.72 0.0M
2021-04-12 27.74 27.81 27.70 27.70 0.0M
2021-04-09 27.63 27.73 27.63 27.71 0.0M
2021-04-08 27.73 27.75 27.64 27.64 0.0M
2021-04-07 27.62 27.65 27.55 27.62 0.0M
2021-04-06 27.85 27.85 27.64 27.65 0.0M
2021-04-05 28.66 28.66 27.68 27.73 0.0M
2021-04-01 27.54 27.57 27.48 27.48 0.0M
2021-03-31 27.36 27.44 27.36 27.44 0.0M
2021-03-30 27.43 27.43 27.27 27.27 0.0M
2021-03-29 27.30 27.56 27.30 27.47 0.0M
2021-03-26 27.27 27.40 27.21 27.40 0.0M
2021-03-25 26.89 27.02 26.79 26.98 0.0M
2021-03-24 27.14 27.14 26.90 26.90 0.0M
2021-03-23 27.28 27.35 26.95 26.95 0.0M
2021-03-22 27.97 27.97 27.54 27.54 0.0M
2021-03-19 27.51 27.80 27.51 27.64 0.0M
2021-03-18 28.02 28.02 27.48 27.48 0.0M
2021-03-17 28.10 28.10 28.03 28.03 0.0M
2021-03-16 28.14 28.14 27.82 27.82 0.0M
2021-03-15 27.61 27.87 27.61 27.83 0.0M
2021-03-12 27.79 27.96 27.79 27.89 0.0M
2021-03-11 27.74 27.75 27.74 27.75 0.0M
2021-03-10 27.27 27.30 27.22 27.29 0.0M
2021-03-09 27.35 27.35 27.20 27.20 0.0M
2021-03-08 27.32 27.33 27.10 27.10 0.0M
2021-03-05 27.34 27.50 27.20 27.41 0.0M
2021-03-04 27.31 27.31 26.98 27.14 0.0M
2021-03-03 27.14 27.14 27.05 27.05 0.0M
2021-03-02 26.91 27.02 26.87 26.87 0.0M
2021-03-01 27.24 27.26 26.96 27.00 0.0M
2021-02-26 27.05 27.05 26.66 26.66 0.0M
2021-02-25 27.66 27.66 27.52 27.52 0.0M
2021-02-24 27.44 27.69 27.40 27.59 0.1M
2021-02-23 27.08 27.44 27.08 27.44 0.0M
2021-02-22 27.45 27.45 27.22 27.35 0.0M
2021-02-19 27.25 27.26 27.21 27.22 0.0M
2021-02-18 27.15 27.15 27.05 27.06 0.0M
2021-02-17 27.30 27.30 26.94 27.24 0.0M
2021-02-16 27.55 27.55 27.29 27.35 0.0M
2021-02-12 27.13 27.21 27.13 27.17 0.0M
2021-02-11 26.93 26.96 26.88 26.88 0.0M
2021-02-10 26.87 26.87 26.78 26.78 0.0M
2021-02-09 26.74 26.88 26.74 26.78 0.0M
2021-02-08 26.67 26.68 26.59 26.60 0.0M
2021-02-05 26.30 26.50 26.30 26.46 0.0M
2021-02-04 26.03 26.17 26.01 26.17 0.0M
2021-02-03 26.21 26.21 26.21 26.21 0.0M
2021-02-02 26.05 26.12 25.98 25.99 0.0M
2021-02-01 25.79 25.83 25.70 25.83 0.0M
2021-01-29 26.38 26.38 25.46 25.53 0.0M
2021-01-28 25.90 26.02 25.88 25.91 0.0M
2021-01-27 26.65 26.65 25.76 25.76 0.0M
2021-01-26 26.27 26.29 26.10 26.13 0.2M
2021-01-25 27.48 27.48 25.93 26.27 0.0M
2021-01-22 26.11 26.31 26.11 26.21 0.0M
2021-01-21 26.39 26.45 26.39 26.45 0.0M
2021-01-20 26.27 26.39 26.26 26.39 0.0M
2021-01-19 25.26 26.03 25.26 26.03 0.0M
2021-01-15 25.72 25.72 25.72 25.72 0.0M
2021-01-14 26.12 26.19 26.12 26.19 0.0M
2021-01-13 26.05 26.08 26.01 26.01 0.0M
2021-01-12 25.95 26.11 25.95 26.11 0.0M
2021-01-11 26.84 26.84 25.71 25.88 0.0M
2021-01-08 26.10 26.25 26.10 26.25 0.0M
2021-01-07 25.98 25.98 25.98 25.98 0.0M
2021-01-06 26.02 26.08 26.02 26.08 0.0M
2021-01-05 25.85 26.25 25.85 26.25 0.0M
2021-01-04 25.89 25.89 25.50 25.60 0.0M