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
2025-09-26 27.19 27.34 27.19 27.31 0.5M
2025-09-25 27.13 27.27 27.05 27.25 0.3M
2025-09-24 27.41 27.42 27.26 27.26 0.3M
2025-09-23 27.40 27.43 27.26 27.30 0.3M
2025-09-22 27.18 27.32 27.15 27.27 1.4M
2025-09-19 27.14 27.18 27.05 27.16 0.2M
2025-09-18 27.09 27.18 27.03 27.15 0.3M
2025-09-17 27.12 27.20 26.91 27.07 0.2M
2025-09-16 27.16 27.16 27.03 27.11 0.3M
2025-09-15 27.05 27.16 27.04 27.16 0.4M
2025-09-12 26.96 26.98 26.93 26.94 0.3M
2025-09-11 26.85 26.98 26.83 26.95 0.5M
2025-09-10 26.77 26.82 26.70 26.75 0.3M
2025-09-09 26.62 26.66 26.52 26.62 0.3M
2025-09-08 26.54 26.64 26.52 26.59 0.3M
2025-09-05 26.45 26.52 26.21 26.37 0.3M
2025-09-04 26.12 26.29 26.10 26.28 0.2M
2025-09-03 26.13 26.15 26.02 26.12 0.3M
2025-09-02 25.84 26.02 25.77 26.02 0.6M
2025-08-29 26.04 26.04 25.92 25.95 0.6M
2025-08-28 26.04 26.11 26.00 26.09 0.2M
2025-08-27 25.87 26.02 25.87 26.00 0.2M
2025-08-26 25.99 26.03 25.94 26.01 0.2M
2025-08-25 26.13 26.16 26.03 26.04 0.3M
2025-08-22 25.89 26.17 25.87 26.16 5.0M
2025-08-21 25.74 25.82 25.69 25.79 0.2M
2025-08-20 25.81 25.86 25.67 25.79 0.3M
2025-08-19 25.96 25.97 25.78 25.82 0.5M
2025-08-18 25.97 25.98 25.91 25.96 0.4M
2025-08-15 25.97 25.98 25.88 25.92 0.3M
2025-08-14 25.88 25.98 25.88 25.97 0.5M
2025-08-13 26.00 26.10 25.99 26.06 0.2M
2025-08-12 25.79 25.93 25.74 25.92 0.2M
2025-08-11 25.76 25.76 25.68 25.72 0.4M
2025-08-08 25.78 25.84 25.75 25.75 1.8M
2025-08-07 25.75 25.83 25.69 25.75 0.3M
2025-08-06 25.67 25.70 25.63 25.64 0.4M
2025-08-05 25.65 25.68 25.58 25.61 0.4M
2025-08-04 25.50 25.62 25.50 25.62 0.3M
2025-08-01 25.66 25.66 25.34 25.43 0.5M
2025-07-31 25.71 25.74 25.57 25.61 1.3M
2025-07-30 25.72 25.78 25.56 25.63 0.3M
2025-07-29 25.78 25.84 25.73 25.80 0.3M
2025-07-28 25.92 25.92 25.77 25.82 0.3M
2025-07-25 25.96 25.96 25.90 25.93 0.2M
2025-07-24 26.00 26.02 25.95 25.95 0.2M
2025-07-23 25.91 26.00 25.89 26.00 0.6M
2025-07-22 25.86 25.95 25.79 25.94 0.2M
2025-07-21 25.85 25.95 25.82 25.88 0.2M
2025-07-18 25.85 25.89 25.75 25.78 0.2M
2025-07-17 25.73 25.75 25.62 25.71 0.3M
2025-07-16 25.60 25.73 25.53 25.71 0.5M
2025-07-15 25.78 25.78 25.60 25.60 0.3M
2025-07-14 25.75 25.75 25.69 25.71 0.2M
2025-07-11 25.74 25.77 25.71 25.75 0.2M
2025-07-10 25.72 25.76 25.65 25.72 0.3M
2025-07-09 25.69 25.77 25.69 25.76 0.2M
2025-07-08 25.71 25.73 25.65 25.71 0.3M
2025-07-07 25.72 25.72 25.65 25.69 0.3M
2025-07-03 25.77 25.77 25.73 25.77 0.4M
2025-07-02 25.75 25.82 25.72 25.82 0.2M
2025-07-01 25.76 25.79 25.72 25.75 0.4M
2025-06-30 25.73 25.77 25.69 25.73 1.1M
2025-06-27 25.68 25.73 25.66 25.70 0.3M
2025-06-26 25.82 25.89 25.80 25.89 1.9M
2025-06-25 25.70 25.78 25.70 25.76 0.2M
2025-06-24 25.68 25.76 25.62 25.74 0.3M
2025-06-23 25.62 25.77 25.62 25.65 0.3M
2025-06-20 25.65 25.68 25.63 25.67 0.3M
2025-06-18 25.67 25.75 25.63 25.65 0.3M
2025-06-17 25.71 25.71 25.63 25.65 0.3M
2025-06-16 25.72 25.72 25.63 25.63 0.5M
2025-06-13 25.74 25.74 25.67 25.69 0.3M
2025-06-12 25.56 25.62 25.56 25.61 0.3M
2025-06-11 25.40 25.52 25.40 25.48 0.4M
2025-06-10 25.33 25.41 25.31 25.33 0.2M
2025-06-09 25.26 25.36 25.26 25.32 0.2M
2025-06-06 25.30 25.34 25.27 25.31 0.5M
2025-06-05 25.41 25.46 25.34 25.38 0.5M
2025-06-04 25.30 25.44 25.30 25.43 0.2M
2025-06-03 25.32 25.34 25.29 25.30 0.3M
2025-06-02 25.36 25.40 25.35 25.37 0.4M
2025-05-30 25.23 25.25 25.18 25.22 0.9M
2025-05-29 25.23 25.27 25.21 25.26 0.3M
2025-05-28 25.21 25.27 25.21 25.22 0.2M
2025-05-27 25.26 25.26 25.20 25.26 0.3M
2025-05-23 25.24 25.35 25.24 25.33 0.2M
2025-05-22 25.18 25.23 25.15 25.19 0.3M
2025-05-21 25.28 25.29 25.19 25.24 0.4M
2025-05-20 25.23 25.28 25.18 25.27 0.4M
2025-05-19 25.10 25.24 25.10 25.22 0.6M
2025-05-16 25.21 25.22 25.15 25.19 0.2M
2025-05-15 25.11 25.23 25.10 25.23 0.4M
2025-05-14 25.20 25.20 25.09 25.13 0.5M
2025-05-13 25.18 25.24 25.17 25.20 0.3M
2025-05-12 25.25 25.25 25.17 25.18 0.2M
2025-05-09 25.30 25.32 25.26 25.31 0.4M
2025-05-08 25.30 25.30 25.17 25.20 0.2M
2025-05-07 25.33 25.33 25.24 25.29 0.7M
2025-05-06 25.33 25.39 25.32 25.38 0.4M
2025-05-05 25.16 25.16 25.07 25.12 0.6M
2025-05-02 25.16 25.16 25.00 25.06 0.7M
2025-05-01 25.10 25.14 25.04 25.09 0.4M
2025-04-30 25.25 25.30 25.17 25.26 1.9M
2025-04-29 25.30 25.30 25.23 25.25 0.4M
2025-04-28 25.35 25.39 25.29 25.32 0.3M
2025-04-25 25.31 25.45 25.27 25.45 0.2M
2025-04-24 25.25 25.35 25.25 25.33 0.3M
2025-04-23 25.30 25.34 25.19 25.25 0.8M
2025-04-22 25.27 25.32 25.19 25.28 0.5M
2025-04-21 25.08 25.17 25.06 25.11 0.4M
2025-04-17 25.16 25.33 25.13 25.13 0.4M
2025-04-16 25.10 25.16 25.06 25.15 0.5M
2025-04-15 24.99 25.10 24.99 25.06 0.3M
2025-04-14 24.99 25.08 24.71 24.94 0.5M
2025-04-11 24.98 25.10 24.95 25.05 0.5M
2025-04-10 24.87 24.99 24.83 24.96 0.6M
2025-04-09 24.67 25.10 24.65 25.10 1.2M
2025-04-08 24.73 24.80 24.52 24.61 1.0M
2025-04-07 24.57 24.80 24.55 24.65 1.8M
2025-04-04 24.80 24.80 24.58 24.70 3.3M
2025-04-03 25.00 25.12 24.88 25.00 0.8M
2025-04-02 25.26 25.31 25.23 25.24 0.5M
2025-04-01 25.25 25.32 25.21 25.31 0.6M
2025-03-31 25.33 25.33 25.22 25.26 0.7M
2025-03-28 25.35 25.39 25.31 25.33 0.4M
2025-03-27 25.46 25.46 25.38 25.43 3.2M
2025-03-26 25.52 25.56 25.50 25.53 0.2M
2025-03-25 25.64 25.64 25.49 25.52 0.2M
2025-03-24 25.45 25.53 25.45 25.48 0.4M
2025-03-21 25.42 25.46 25.35 25.45 0.3M
2025-03-20 25.46 25.48 25.42 25.46 0.2M
2025-03-19 25.64 25.64 25.50 25.53 0.3M
2025-03-18 25.51 25.59 25.47 25.52 0.5M
2025-03-17 25.30 25.49 25.30 25.45 0.5M
2025-03-14 25.22 25.36 25.22 25.35 0.5M
2025-03-13 25.18 25.21 25.06 25.11 0.3M
2025-03-12 25.03 25.15 24.95 25.09 0.9M
2025-03-11 24.86 24.95 24.71 24.88 0.6M
2025-03-10 25.30 25.30 24.79 24.89 0.9M
2025-03-07 25.17 25.43 25.06 25.37 0.6M
2025-03-06 25.28 25.46 25.26 25.33 0.5M
2025-03-05 25.30 25.51 25.26 25.46 4.9M
2025-03-04 25.50 25.64 25.35 25.49 4.7M
2025-03-03 25.91 26.04 25.60 25.69 0.6M
2025-02-28 25.75 25.89 25.69 25.86 0.5M
2025-02-27 26.21 26.21 25.86 25.93 1.5M
2025-02-26 26.03 26.24 25.93 25.96 0.4M
2025-02-25 26.14 26.15 25.87 25.95 0.4M
2025-02-24 26.42 26.44 26.22 26.22 0.4M
2025-02-21 26.53 26.59 26.24 26.27 0.4M
2025-02-20 26.69 26.69 26.52 26.55 0.3M
2025-02-19 26.74 26.81 26.67 26.70 0.5M
2025-02-18 26.65 26.88 26.65 26.83 0.5M
2025-02-14 26.60 26.60 26.40 26.43 0.5M
2025-02-13 26.77 26.78 26.69 26.70 1.3M
2025-02-12 26.76 26.83 26.73 26.78 0.3M
2025-02-11 26.69 26.74 26.68 26.72 0.4M
2025-02-10 26.58 26.71 26.58 26.71 0.4M
2025-02-07 26.51 26.54 26.45 26.47 0.4M
2025-02-06 26.41 26.45 26.33 26.37 0.7M
2025-02-05 26.32 26.33 26.20 26.33 0.7M
2025-02-04 26.49 26.49 26.38 26.40 0.6M
2025-02-03 26.49 26.61 26.37 26.52 0.8M
2025-01-31 26.49 26.54 26.42 26.47 0.4M
2025-01-30 26.36 26.48 26.36 26.44 0.6M
2025-01-29 26.35 26.41 26.31 26.37 0.3M
2025-01-28 26.39 26.45 26.33 26.39 1.3M
2025-01-27 26.14 26.24 26.11 26.20 0.5M
2025-01-24 26.54 26.55 26.33 26.38 0.5M
2025-01-23 26.65 26.69 26.54 26.58 0.5M
2025-01-22 26.45 26.57 26.45 26.51 0.3M
2025-01-21 26.48 26.49 26.40 26.45 2.3M
2025-01-17 26.77 26.92 26.61 26.73 0.4M
2025-01-16 26.76 26.83 26.61 26.64 0.6M
2025-01-15 26.51 26.73 26.51 26.67 2.8M
2025-01-14 26.75 26.75 26.59 26.64 0.3M
2025-01-13 26.80 26.89 26.80 26.85 0.5M
2025-01-10 26.61 26.79 26.61 26.77 1.8M
2025-01-08 26.53 26.56 26.44 26.49 3.8M
2025-01-07 26.24 26.36 26.24 26.33 0.4M
2025-01-06 26.28 26.30 26.20 26.25 0.7M
2025-01-03 26.23 26.36 26.23 26.34 0.4M
2025-01-02 26.24 26.45 26.23 26.35 0.5M