Invesco DB Energy Fund (DBE)

DBE
🏛️ 미국 →
19.59
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
2022-12-30 22.34 22.67 22.24 22.67 0.0M
2022-12-29 22.00 22.27 21.94 22.27 0.0M
2022-12-28 22.73 22.73 22.02 22.37 0.0M
2022-12-27 22.52 22.85 22.52 22.73 0.1M
2022-12-23 22.14 22.52 22.10 22.47 0.1M
2022-12-22 22.28 22.28 21.73 21.92 0.0M
2022-12-21 22.15 22.27 22.10 22.27 0.0M
2022-12-20 21.58 21.86 21.42 21.77 0.0M
2022-12-19 21.87 21.96 21.67 21.84 0.1M
2022-12-16 21.93 22.22 21.92 21.99 0.2M
2022-12-15 22.67 22.78 22.37 22.50 0.1M
2022-12-14 22.58 22.90 22.49 22.79 0.2M
2022-12-13 22.28 22.59 22.28 22.46 0.0M
2022-12-12 21.59 22.02 21.59 21.93 0.0M
2022-12-09 21.55 21.55 21.15 21.44 0.2M
2022-12-08 21.59 21.59 21.23 21.33 0.3M
2022-12-07 21.94 22.01 21.29 21.45 0.2M
2022-12-06 22.43 22.46 21.69 21.86 0.3M
2022-12-05 23.73 23.83 22.49 22.57 0.1M
2022-12-02 23.86 24.00 23.35 23.48 0.5M
2022-12-01 24.49 24.57 23.97 23.98 0.1M
2022-11-30 24.08 24.19 23.92 24.14 0.5M
2022-11-29 23.57 23.77 23.24 23.54 0.2M
2022-11-28 22.74 23.42 22.72 23.09 0.7M
2022-11-25 23.76 23.89 23.25 23.25 0.4M
2022-11-23 23.73 23.83 23.45 23.59 0.0M
2022-11-22 24.14 24.44 24.07 24.23 0.0M
2022-11-21 23.22 23.93 22.84 23.85 0.1M
2022-11-18 23.40 23.83 23.30 23.80 0.1M
2022-11-17 24.43 24.51 24.04 24.16 0.1M
2022-11-16 24.65 24.80 24.43 24.73 0.1M
2022-11-15 24.64 25.40 24.49 25.00 0.1M
2022-11-14 25.22 25.50 24.61 24.61 0.1M
2022-11-11 25.42 25.64 25.08 25.36 0.0M
2022-11-10 24.66 25.03 24.61 24.84 0.0M
2022-11-09 24.95 24.97 24.63 24.63 0.1M
2022-11-08 26.10 26.10 25.39 25.49 0.1M
2022-11-07 26.41 26.53 26.06 26.11 0.3M
2022-11-04 26.28 26.35 25.96 26.34 0.2M
2022-11-03 25.24 25.58 25.14 25.41 0.1M
2022-11-02 24.99 25.60 24.94 25.39 0.7M
2022-11-01 25.10 25.10 24.86 24.90 0.0M
2022-10-31 24.61 24.88 24.38 24.59 0.0M
2022-10-28 24.95 25.00 24.75 24.89 0.0M
2022-10-27 25.14 25.29 25.06 25.20 0.0M
2022-10-26 24.61 25.10 24.61 25.05 0.0M
2022-10-25 24.31 24.60 24.30 24.48 0.0M
2022-10-24 24.16 24.49 24.15 24.27 0.0M
2022-10-21 23.95 24.15 23.80 24.05 0.0M
2022-10-20 24.46 24.58 23.99 24.08 0.0M
2022-10-19 23.94 24.30 23.89 24.13 0.1M
2022-10-18 24.33 24.36 23.89 24.07 0.1M
2022-10-17 24.75 24.77 24.41 24.48 0.1M
2022-10-14 24.85 24.88 24.43 24.53 0.1M
2022-10-13 24.54 25.20 24.50 25.13 0.1M
2022-10-12 24.77 24.77 24.40 24.59 0.1M
2022-10-11 24.81 25.03 24.61 24.65 0.3M
2022-10-10 25.69 25.88 25.08 25.10 0.2M
2022-10-07 25.19 25.80 25.14 25.64 0.1M
2022-10-06 24.74 25.13 24.71 25.12 0.3M
2022-10-05 24.38 24.81 24.12 24.78 0.2M
2022-10-04 23.97 24.22 23.80 24.11 0.8M
2022-10-03 23.43 23.49 23.12 23.35 0.2M
2022-09-30 22.69 22.98 22.52 22.63 0.0M
2022-09-29 23.07 23.26 22.95 23.03 0.0M
2022-09-28 22.63 23.30 22.61 23.25 0.0M
2022-09-27 22.44 22.78 22.31 22.48 0.1M
2022-09-26 22.62 22.83 22.07 22.10 0.1M
2022-09-23 22.76 22.77 22.51 22.72 0.1M
2022-09-22 24.13 24.25 23.63 23.69 0.0M
2022-09-21 24.16 24.16 23.50 23.68 0.0M
2022-09-20 23.90 23.92 23.61 23.79 0.0M
2022-09-19 23.21 24.07 23.21 24.02 0.0M
2022-09-16 24.14 24.14 23.74 23.85 0.0M
2022-09-15 24.20 24.23 23.80 24.00 0.1M
2022-09-14 24.88 25.13 24.81 24.91 0.0M
2022-09-13 24.61 24.91 24.30 24.78 0.2M
2022-09-12 24.94 25.08 24.78 24.83 0.3M
2022-09-09 24.15 24.52 24.15 24.47 0.0M
2022-09-08 23.71 23.91 23.50 23.67 0.2M
2022-09-07 23.98 24.11 23.55 23.55 0.1M
2022-09-06 24.87 24.96 24.50 24.53 0.0M
2022-09-02 25.05 25.09 24.71 24.75 0.7M
2022-09-01 24.73 24.92 24.47 24.55 0.2M
2022-08-31 25.38 25.62 25.09 25.09 0.1M
2022-08-30 26.23 26.24 25.58 25.91 0.7M
2022-08-29 26.37 26.82 26.23 26.76 0.4M
2022-08-26 26.11 26.30 25.91 26.21 0.1M
2022-08-25 26.76 26.79 26.12 26.25 0.1M
2022-08-24 26.39 26.70 26.20 26.70 0.1M
2022-08-23 26.10 26.46 26.10 26.32 0.1M
2022-08-22 25.35 25.89 25.15 25.89 0.1M
2022-08-19 25.50 25.92 25.47 25.58 0.0M
2022-08-18 25.29 25.73 25.27 25.58 0.1M
2022-08-17 24.79 25.14 24.69 24.94 0.0M
2022-08-16 25.06 25.27 24.61 24.74 0.1M
2022-08-15 24.46 25.01 24.37 24.91 0.1M
2022-08-12 25.33 25.43 25.05 25.36 0.3M
2022-08-11 25.25 25.61 24.95 25.51 0.1M
2022-08-10 24.41 24.98 23.99 24.82 0.4M
2022-08-09 24.53 24.74 24.26 24.44 0.7M
2022-08-08 23.81 24.23 23.75 24.21 1.1M
2022-08-05 23.57 24.30 23.57 23.77 0.1M
2022-08-04 24.32 24.52 23.79 23.93 0.2M
2022-08-03 25.21 25.30 24.48 24.55 0.4M
2022-08-02 25.10 25.36 24.89 24.95 0.0M
2022-08-01 24.78 25.07 24.65 24.92 0.1M
2022-07-29 25.98 26.24 25.57 25.57 0.0M
2022-07-28 25.86 25.93 25.39 25.58 0.1M
2022-07-27 25.41 25.89 25.31 25.82 0.0M
2022-07-26 25.61 25.64 25.03 25.07 0.0M
2022-07-25 24.93 25.18 24.80 25.14 0.0M
2022-07-22 24.83 25.16 24.60 24.63 0.0M
2022-07-21 24.77 24.96 24.63 24.83 0.1M
2022-07-20 25.21 25.53 25.14 25.39 0.0M
2022-07-19 24.92 25.43 24.92 25.39 0.0M
2022-07-18 25.35 25.46 25.03 25.04 0.0M
2022-07-15 24.49 24.65 24.29 24.53 0.1M
2022-07-14 23.79 24.29 23.37 24.17 0.2M
2022-07-13 24.35 24.71 24.18 24.34 0.1M
2022-07-12 24.76 24.84 24.17 24.24 0.1M
2022-07-11 25.48 25.74 25.20 25.60 0.1M
2022-07-08 25.34 25.52 24.92 25.39 0.1M
2022-07-07 24.56 25.35 24.56 25.00 0.2M
2022-07-06 24.16 24.25 23.47 23.75 0.5M
2022-07-05 25.80 25.80 24.19 24.41 0.9M
2022-07-01 26.83 26.87 26.42 26.60 0.5M
2022-06-30 26.81 26.89 26.04 26.17 0.3M
2022-06-29 27.97 28.20 27.05 27.05 0.2M
2022-06-28 27.44 27.85 27.23 27.76 0.1M
2022-06-27 27.31 27.61 27.05 27.45 0.1M
2022-06-24 27.23 27.61 27.13 27.36 0.1M
2022-06-23 27.73 27.80 26.95 26.97 0.1M
2022-06-22 26.93 27.87 26.81 27.49 0.2M
2022-06-21 28.36 28.65 27.93 28.06 0.5M
2022-06-17 29.01 29.01 27.63 27.93 0.2M
2022-06-16 29.37 29.66 29.03 29.43 0.2M
2022-06-15 29.36 29.85 29.31 29.36 0.1M
2022-06-14 29.93 30.15 29.12 29.50 0.2M
2022-06-13 29.87 30.17 29.10 29.83 0.2M
2022-06-10 30.28 30.35 29.69 30.08 0.3M
2022-06-09 30.15 30.51 30.07 30.36 0.2M
2022-06-08 29.98 30.40 29.85 30.26 0.2M
2022-06-07 29.54 29.88 29.39 29.88 0.2M
2022-06-06 29.43 29.64 29.29 29.51 0.1M
2022-06-03 28.80 29.48 28.74 29.42 0.1M
2022-06-02 28.34 28.86 28.13 28.86 0.2M
2022-06-01 28.15 28.43 28.05 28.23 0.1M
2022-05-31 28.44 28.53 27.43 27.75 0.3M
2022-05-27 27.19 27.70 27.15 27.70 0.2M
2022-05-26 26.91 27.46 26.87 27.29 0.1M
2022-05-25 26.60 26.82 26.40 26.81 0.1M
2022-05-24 26.37 26.50 26.22 26.38 0.1M
2022-05-23 25.99 26.35 25.95 26.31 0.2M
2022-05-20 26.12 26.22 25.88 26.08 0.1M
2022-05-19 25.28 26.14 25.27 25.92 0.1M
2022-05-18 26.51 26.51 25.48 25.63 0.2M
2022-05-17 26.77 26.89 26.19 26.20 0.1M
2022-05-16 26.36 26.83 26.29 26.76 0.3M
2022-05-13 26.33 26.57 26.19 26.45 0.1M
2022-05-12 25.85 26.10 25.65 26.08 0.1M
2022-05-11 25.91 26.17 25.85 25.87 0.1M
2022-05-10 25.53 25.70 25.05 25.07 0.1M
2022-05-09 26.27 26.27 25.29 25.41 0.2M
2022-05-06 26.91 26.99 26.50 26.91 0.1M
2022-05-05 27.20 27.20 26.42 26.68 0.2M
2022-05-04 26.53 26.96 26.31 26.89 0.2M
2022-05-03 25.93 26.20 25.66 25.82 0.1M
2022-05-02 25.15 26.33 25.08 26.28 0.2M
2022-04-29 25.81 26.07 25.36 25.39 0.1M
2022-04-28 25.14 25.59 25.05 25.49 0.1M
2022-04-27 24.61 25.25 24.61 25.17 0.1M
2022-04-26 24.59 25.09 24.30 24.98 0.2M
2022-04-25 23.54 24.42 23.48 24.38 0.2M
2022-04-22 24.74 24.89 24.44 24.52 0.0M
2022-04-21 25.05 25.27 24.73 25.01 0.1M
2022-04-20 25.16 25.16 24.53 25.00 0.2M
2022-04-19 25.16 25.16 24.66 24.97 0.2M
2022-04-18 25.89 26.24 25.70 25.87 0.1M
2022-04-14 25.00 25.76 24.93 25.60 0.2M
2022-04-13 24.63 25.19 24.29 25.16 0.2M
2022-04-12 24.07 24.36 24.03 24.34 0.2M
2022-04-11 23.17 23.45 23.10 23.34 0.0M
2022-04-08 23.25 23.76 23.19 23.65 0.2M
2022-04-07 23.40 23.45 22.81 23.38 0.0M
2022-04-06 24.13 24.17 23.08 23.24 0.0M
2022-04-05 24.19 24.29 23.49 23.56 0.1M
2022-04-04 23.97 24.14 23.76 23.97 0.3M
2022-04-01 23.08 23.43 23.08 23.41 0.1M
2022-03-31 23.39 23.63 22.96 23.08 0.2M
2022-03-30 23.80 23.91 23.55 23.70 0.1M
2022-03-29 22.41 23.29 22.35 23.26 0.1M
2022-03-28 23.58 23.78 22.78 22.86 0.2M
2022-03-25 24.07 24.68 23.92 24.46 0.1M
2022-03-24 24.55 24.60 24.17 24.26 0.1M
2022-03-23 24.38 24.72 24.30 24.55 0.2M
2022-03-22 23.70 23.94 23.38 23.71 0.5M
2022-03-21 23.37 23.80 23.31 23.79 0.1M
2022-03-18 22.47 22.75 22.30 22.72 0.4M
2022-03-17 22.20 22.54 22.10 22.40 0.1M
2022-03-16 21.49 21.63 20.86 20.97 0.4M
2022-03-15 21.05 21.42 20.70 20.94 1.2M
2022-03-14 22.21 22.21 21.71 21.88 0.7M
2022-03-11 22.43 22.96 22.43 22.85 0.1M
2022-03-10 23.15 23.20 21.95 22.27 0.2M
2022-03-09 23.93 24.11 21.43 22.68 0.3M
2022-03-08 25.61 26.11 24.55 25.54 0.5M
2022-03-07 24.30 25.01 24.09 24.80 0.4M
2022-03-04 23.25 24.18 23.20 24.09 0.2M
2022-03-03 22.55 23.03 22.47 22.57 0.2M
2022-03-02 22.23 22.91 21.79 22.75 0.2M
2022-03-01 21.29 21.72 21.23 21.61 0.2M
2022-02-28 20.75 20.84 20.53 20.57 0.3M
2022-02-25 20.33 20.39 20.07 20.34 0.1M
2022-02-24 21.60 21.60 20.41 20.59 0.5M
2022-02-23 20.42 20.75 20.39 20.53 0.2M
2022-02-22 20.64 20.64 20.18 20.23 0.2M
2022-02-18 19.61 20.09 19.61 20.04 0.1M
2022-02-17 19.70 19.88 19.64 19.88 0.2M
2022-02-16 20.01 20.19 19.67 19.68 0.1M
2022-02-15 19.80 19.80 19.55 19.78 0.3M
2022-02-14 19.86 20.32 19.86 20.22 0.2M
2022-02-11 19.73 20.15 19.71 20.03 0.1M
2022-02-10 19.57 19.86 19.55 19.62 0.0M
2022-02-09 19.53 19.75 19.53 19.70 0.1M
2022-02-08 19.67 19.67 19.43 19.59 0.1M
2022-02-07 19.84 19.90 19.76 19.89 0.2M
2022-02-04 20.01 20.14 19.95 19.96 0.1M
2022-02-03 19.47 19.87 19.41 19.80 0.1M
2022-02-02 19.66 19.71 19.46 19.70 0.3M
2022-02-01 19.36 19.51 19.21 19.50 0.3M
2022-01-31 19.45 19.49 19.20 19.48 0.2M
2022-01-28 19.51 19.54 19.20 19.34 0.1M
2022-01-27 19.34 19.34 19.07 19.27 0.1M
2022-01-26 19.12 19.24 18.98 19.03 0.1M
2022-01-25 18.56 18.86 18.52 18.81 0.2M
2022-01-24 18.51 18.61 18.27 18.55 0.1M
2022-01-21 18.70 18.82 18.54 18.72 0.0M
2022-01-20 18.79 18.93 18.62 18.65 0.1M
2022-01-19 18.99 18.99 18.76 18.78 0.1M
2022-01-18 18.85 18.90 18.72 18.90 0.1M
2022-01-14 18.47 18.67 18.45 18.66 0.1M
2022-01-13 18.51 18.51 18.25 18.28 0.1M
2022-01-12 18.38 18.53 18.34 18.49 0.0M
2022-01-11 17.95 18.28 17.82 18.24 0.1M
2022-01-10 17.83 17.93 17.69 17.75 0.0M
2022-01-07 17.90 17.90 17.78 17.84 0.1M
2022-01-06 17.83 17.89 17.78 17.84 0.0M
2022-01-05 17.69 17.78 17.51 17.51 0.2M
2022-01-04 17.50 17.63 17.50 17.55 0.0M
2022-01-03 17.12 17.40 17.09 17.36 0.1M