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
2023-12-29 19.41 19.41 19.13 19.19 0.1M
2023-12-28 19.52 19.67 19.26 19.30 0.0M
2023-12-27 19.86 19.93 19.61 19.61 0.0M
2023-12-26 20.02 20.02 19.80 19.83 0.1M
2023-12-22 19.87 19.89 19.59 19.59 0.0M
2023-12-21 19.64 19.81 19.64 19.77 0.0M
2023-12-20 20.14 20.14 19.78 19.78 0.1M
2023-12-19 19.77 20.05 19.77 20.05 0.0M
2023-12-18 20.07 20.18 19.78 19.80 0.0M
2023-12-15 20.28 20.42 20.08 20.32 0.1M
2023-12-14 20.12 20.31 20.12 20.23 0.8M
2023-12-13 19.50 19.79 19.50 19.79 0.2M
2023-12-12 19.65 19.65 19.39 19.45 0.1M
2023-12-11 19.90 20.06 19.80 20.06 0.0M
2023-12-08 20.00 20.08 19.90 20.03 0.1M
2023-12-07 19.80 19.99 19.65 19.78 0.6M
2023-12-06 20.05 20.16 19.74 19.78 0.0M
2023-12-05 20.81 20.89 20.46 20.47 0.2M
2023-12-04 20.64 20.95 20.46 20.73 1.1M
2023-12-01 21.21 21.42 20.83 20.84 0.1M
2023-11-30 21.94 22.07 21.09 21.12 0.1M
2023-11-29 21.59 21.80 21.24 21.75 0.0M
2023-11-28 21.25 21.63 21.23 21.45 0.0M
2023-11-27 21.21 21.38 21.12 21.18 0.0M
2023-11-24 21.46 21.65 21.35 21.35 0.0M
2023-11-22 20.96 21.61 20.90 21.56 0.1M
2023-11-21 21.59 21.79 21.55 21.78 0.0M
2023-11-20 21.68 21.85 21.61 21.66 0.1M
2023-11-17 20.92 21.37 20.92 21.29 0.1M
2023-11-16 21.18 21.18 20.64 20.73 0.0M
2023-11-15 21.63 21.79 21.59 21.63 0.1M
2023-11-14 22.01 22.20 21.81 21.82 0.1M
2023-11-13 21.56 21.95 21.56 21.93 0.0M
2023-11-10 21.47 21.68 21.42 21.54 0.1M
2023-11-09 21.28 21.55 21.22 21.24 0.1M
2023-11-08 21.54 21.60 21.17 21.26 0.0M
2023-11-07 21.93 21.94 21.63 21.66 0.0M
2023-11-06 22.61 22.67 22.47 22.47 0.0M
2023-11-03 22.55 22.76 22.26 22.40 0.1M
2023-11-02 22.39 22.81 22.37 22.79 0.1M
2023-11-01 22.77 22.83 22.23 22.32 0.1M
2023-10-31 22.64 22.70 22.35 22.43 0.0M
2023-10-30 22.83 22.89 22.39 22.51 0.0M
2023-10-27 22.94 23.20 22.69 23.10 0.0M
2023-10-26 22.66 22.85 22.65 22.78 0.0M
2023-10-25 22.82 23.11 22.53 23.03 0.0M
2023-10-24 22.97 22.97 22.52 22.72 0.1M
2023-10-23 23.36 23.45 23.04 23.17 0.1M
2023-10-20 23.78 23.82 23.46 23.58 0.4M
2023-10-19 23.32 23.75 23.21 23.74 0.7M
2023-10-18 23.34 23.46 23.27 23.42 0.0M
2023-10-17 22.92 23.13 22.84 23.12 0.0M
2023-10-16 23.10 23.11 22.90 23.07 0.1M
2023-10-13 22.75 23.14 22.75 23.11 0.0M
2023-10-12 22.50 22.50 22.06 22.24 0.0M
2023-10-11 22.28 22.34 22.08 22.32 0.0M
2023-10-10 22.49 22.50 22.30 22.48 0.0M
2023-10-09 22.31 22.44 22.22 22.43 0.0M
2023-10-06 21.85 21.86 21.64 21.71 0.1M
2023-10-05 21.64 21.93 21.56 21.70 0.7M
2023-10-04 22.68 22.98 21.95 22.02 0.0M
2023-10-03 23.15 23.20 23.04 23.19 0.0M
2023-10-02 23.49 23.49 23.10 23.16 0.1M
2023-09-29 23.74 23.74 23.36 23.41 0.1M
2023-09-28 23.88 23.92 23.66 23.72 0.0M
2023-09-27 23.93 24.07 23.93 23.97 0.0M
2023-09-26 23.53 23.69 23.47 23.68 0.0M
2023-09-25 23.66 23.67 23.46 23.61 0.0M
2023-09-22 24.00 24.01 23.63 23.72 0.0M
2023-09-21 24.04 24.11 23.79 23.79 0.0M
2023-09-20 23.84 24.08 23.79 23.80 0.0M
2023-09-19 24.24 24.28 24.07 24.19 0.0M
2023-09-18 24.20 24.26 24.05 24.18 0.0M
2023-09-15 24.05 24.18 24.01 24.15 0.0M
2023-09-14 24.17 24.29 24.17 24.25 0.1M
2023-09-13 23.89 24.01 23.83 23.98 0.1M
2023-09-12 23.83 23.95 23.83 23.91 0.0M
2023-09-11 23.67 23.68 23.56 23.66 0.0M
2023-09-08 23.47 23.60 23.42 23.53 0.0M
2023-09-07 23.31 23.38 23.23 23.35 0.0M
2023-09-06 23.16 23.45 23.11 23.40 0.0M
2023-09-05 23.37 23.51 23.23 23.29 0.0M
2023-09-01 22.90 23.03 22.90 23.03 0.0M
2023-08-31 22.49 22.68 22.45 22.68 0.0M
2023-08-30 22.41 22.48 22.30 22.41 0.0M
2023-08-29 22.27 22.36 22.04 22.36 0.0M
2023-08-28 22.31 22.41 22.18 22.21 0.0M
2023-08-25 22.22 22.44 22.18 22.34 0.0M
2023-08-24 21.84 22.08 21.81 22.06 0.0M
2023-08-23 21.89 22.13 21.84 21.99 0.0M
2023-08-22 22.31 22.31 22.20 22.24 0.0M
2023-08-21 22.46 22.47 22.21 22.24 0.0M
2023-08-18 22.16 22.38 22.16 22.34 0.0M
2023-08-17 22.36 22.36 22.13 22.16 0.0M
2023-08-16 22.38 22.39 21.99 21.99 0.0M
2023-08-15 22.47 22.47 22.18 22.30 0.0M
2023-08-14 22.54 22.66 22.47 22.53 0.0M
2023-08-11 22.68 22.80 22.64 22.66 0.0M
2023-08-10 22.80 22.85 22.60 22.68 0.0M
2023-08-09 22.80 22.94 22.71 22.92 0.0M
2023-08-08 22.13 22.65 22.02 22.60 0.1M
2023-08-07 22.47 22.52 22.32 22.52 0.0M
2023-08-04 22.38 22.58 22.27 22.46 0.0M
2023-08-03 22.00 22.34 22.00 22.30 0.0M
2023-08-02 22.27 22.28 21.82 21.98 0.3M
2023-08-01 22.28 22.39 22.18 22.32 0.1M
2023-07-31 22.23 22.38 22.18 22.33 0.0M
2023-07-28 21.92 22.15 21.91 22.14 0.0M
2023-07-27 21.81 22.05 21.73 21.94 0.0M
2023-07-26 21.68 21.80 21.68 21.76 0.0M
2023-07-25 21.66 21.81 21.58 21.77 0.0M
2023-07-24 21.43 21.79 21.37 21.71 0.0M
2023-07-21 21.20 21.38 21.19 21.31 0.0M
2023-07-20 21.07 21.07 20.83 21.02 0.0M
2023-07-19 20.97 21.09 20.83 20.89 0.0M
2023-07-18 20.69 20.94 20.69 20.87 0.0M
2023-07-17 20.61 20.71 20.54 20.58 0.1M
2023-07-14 21.01 21.06 20.72 20.73 0.0M
2023-07-13 20.84 21.10 20.79 21.10 0.0M
2023-07-12 20.78 20.89 20.72 20.87 0.1M
2023-07-11 20.40 20.67 20.40 20.65 0.0M
2023-07-10 20.26 20.45 20.17 20.30 0.0M
2023-07-07 19.90 20.32 19.90 20.25 0.0M
2023-07-06 19.92 19.94 19.61 19.93 0.0M
2023-07-05 19.99 20.05 19.83 19.97 0.1M
2023-07-03 19.79 19.85 19.62 19.65 0.0M
2023-06-30 19.61 19.82 19.61 19.80 0.0M
2023-06-29 19.49 19.65 19.41 19.57 0.0M
2023-06-28 19.19 19.55 19.11 19.42 0.0M
2023-06-27 19.49 19.54 19.12 19.20 0.0M
2023-06-26 19.26 19.58 19.26 19.51 0.0M
2023-06-23 19.13 19.39 19.13 19.37 0.0M
2023-06-22 19.47 19.61 19.35 19.42 0.0M
2023-06-21 19.62 20.00 19.62 20.00 0.0M
2023-06-20 19.75 19.75 19.46 19.72 0.0M
2023-06-16 19.73 20.00 19.73 19.97 0.0M
2023-06-15 19.36 19.74 19.34 19.70 0.0M
2023-06-14 19.47 19.52 19.10 19.18 0.0M
2023-06-13 19.32 19.40 19.27 19.28 0.0M
2023-06-12 18.98 18.98 18.75 18.79 0.0M
2023-06-09 19.56 19.68 19.37 19.39 0.0M
2023-06-08 19.70 19.78 19.21 19.52 0.1M
2023-06-07 19.68 19.91 19.68 19.81 0.0M
2023-06-06 19.35 19.68 19.35 19.54 0.0M
2023-06-05 19.88 19.88 19.58 19.58 0.1M
2023-06-02 19.56 19.64 19.42 19.60 0.1M
2023-06-01 18.74 19.33 18.74 19.15 0.0M
2023-05-31 19.04 19.12 18.74 18.74 0.0M
2023-05-30 19.24 19.28 19.03 19.13 0.0M
2023-05-26 19.81 19.83 19.73 19.83 0.0M
2023-05-25 19.66 19.73 19.37 19.58 0.0M
2023-05-24 20.00 20.03 19.85 19.99 0.0M
2023-05-23 19.75 19.83 19.69 19.73 0.0M
2023-05-22 19.45 19.62 19.45 19.58 0.0M
2023-05-19 19.81 19.84 19.44 19.59 0.0M
2023-05-18 19.73 19.73 19.56 19.68 0.0M
2023-05-17 19.55 19.84 19.46 19.83 0.0M
2023-05-16 19.43 19.49 19.25 19.25 0.1M
2023-05-15 19.20 19.43 19.20 19.40 0.0M
2023-05-12 19.33 19.39 19.03 19.08 0.0M
2023-05-11 19.37 19.46 19.23 19.39 0.0M
2023-05-10 19.70 19.70 19.52 19.66 0.0M
2023-05-09 19.56 19.81 19.33 19.74 0.0M
2023-05-08 19.62 19.70 19.48 19.57 0.0M
2023-05-05 19.19 19.28 19.14 19.25 0.0M
2023-05-04 18.62 18.85 18.50 18.62 0.0M
2023-05-03 18.85 18.85 18.54 18.56 0.0M
2023-05-02 19.67 19.68 19.19 19.24 0.3M
2023-05-01 19.97 20.12 19.84 20.09 0.0M
2023-04-28 19.89 20.26 19.88 20.26 0.0M
2023-04-27 19.90 19.96 19.74 19.88 0.0M
2023-04-26 20.28 20.38 19.82 19.86 0.0M
2023-04-25 20.50 20.57 20.39 20.42 0.0M
2023-04-24 20.60 21.03 20.60 20.97 0.0M
2023-04-21 20.67 20.75 20.56 20.64 0.0M
2023-04-20 20.51 20.60 20.45 20.47 0.0M
2023-04-19 21.02 21.07 20.88 20.92 0.0M
2023-04-18 21.20 21.45 21.20 21.28 0.0M
2023-04-17 21.48 21.53 21.21 21.35 0.0M
2023-04-14 21.54 21.66 21.47 21.57 0.0M
2023-04-13 21.61 21.71 21.51 21.55 0.1M
2023-04-12 21.47 21.74 21.47 21.71 0.0M
2023-04-11 21.20 21.45 21.20 21.41 0.0M
2023-04-10 21.19 21.37 21.19 21.22 0.0M
2023-04-06 21.30 21.30 21.12 21.20 0.0M
2023-04-05 21.24 21.37 21.14 21.33 0.0M
2023-04-04 21.29 21.33 20.98 21.13 0.4M
2023-04-03 21.21 21.36 21.08 21.21 0.0M
2023-03-31 20.39 20.57 20.24 20.54 0.0M
2023-03-30 20.12 20.25 19.98 20.20 0.0M
2023-03-29 20.33 20.42 20.03 20.05 0.1M
2023-03-28 20.16 20.47 20.16 20.33 0.0M
2023-03-27 19.85 20.32 19.76 20.31 0.0M
2023-03-24 19.53 19.70 19.40 19.65 0.0M
2023-03-23 19.95 20.11 19.58 19.61 0.1M
2023-03-22 19.83 19.95 19.74 19.75 0.0M
2023-03-21 19.51 19.73 19.46 19.71 0.1M
2023-03-20 19.25 19.43 19.12 19.42 0.1M
2023-03-17 19.58 19.58 19.07 19.27 0.0M
2023-03-16 19.02 19.72 18.92 19.56 0.1M
2023-03-15 19.53 19.69 18.93 19.46 0.0M
2023-03-14 20.55 20.81 20.19 20.26 0.1M
2023-03-13 20.55 21.07 20.44 20.82 0.1M
2023-03-10 20.93 21.21 20.90 21.13 0.0M
2023-03-09 21.35 21.47 20.80 20.84 0.1M
2023-03-08 21.24 21.38 21.15 21.24 0.0M
2023-03-07 21.99 21.99 21.47 21.51 0.0M
2023-03-06 21.86 22.13 21.78 22.13 0.0M
2023-03-03 21.49 22.24 21.49 22.24 0.0M
2023-03-02 21.84 21.84 21.55 21.73 0.1M
2023-03-01 21.34 21.69 21.34 21.69 0.0M
2023-02-28 21.46 21.46 21.27 21.34 0.0M
2023-02-27 21.24 21.24 21.00 21.14 0.0M
2023-02-24 20.74 21.21 20.68 21.21 0.0M
2023-02-23 20.79 20.94 20.69 20.92 0.0M
2023-02-22 20.91 20.92 20.52 20.55 0.0M
2023-02-21 21.00 21.01 20.80 20.95 0.0M
2023-02-17 20.78 21.01 20.67 20.98 0.0M
2023-02-16 21.53 21.60 21.32 21.33 0.0M
2023-02-15 21.53 21.59 21.29 21.56 0.1M
2023-02-14 21.40 21.78 21.39 21.77 0.0M
2023-02-13 21.52 21.77 21.48 21.62 0.0M
2023-02-10 21.44 21.73 21.44 21.72 0.0M
2023-02-09 21.15 21.29 21.03 21.14 0.1M
2023-02-08 21.48 21.54 21.18 21.42 0.0M
2023-02-07 20.74 21.33 20.74 21.33 0.0M
2023-02-06 20.56 20.65 20.15 20.63 0.1M
2023-02-03 21.05 21.36 20.35 20.37 0.0M
2023-02-02 21.19 21.31 21.04 21.05 0.2M
2023-02-01 21.83 21.87 21.15 21.28 0.2M
2023-01-31 21.54 22.06 21.54 22.03 0.0M
2023-01-30 21.84 22.06 21.59 21.59 0.0M
2023-01-27 22.63 22.63 22.07 22.12 0.1M
2023-01-26 22.63 22.65 22.41 22.53 0.0M
2023-01-25 22.62 22.63 22.37 22.41 0.1M
2023-01-24 23.08 23.08 22.60 22.65 0.2M
2023-01-23 22.94 23.12 22.94 23.07 0.1M
2023-01-20 22.77 22.90 22.57 22.84 0.1M
2023-01-19 22.40 22.70 22.32 22.58 0.3M
2023-01-18 22.65 22.74 22.18 22.18 0.7M
2023-01-17 22.55 22.64 22.29 22.57 0.0M
2023-01-13 22.17 22.36 22.10 22.35 0.0M
2023-01-12 22.18 22.27 22.02 22.07 0.1M
2023-01-11 21.72 21.90 21.49 21.87 0.1M
2023-01-10 21.40 21.48 21.15 21.29 0.0M
2023-01-09 21.43 21.65 21.30 21.40 0.0M
2023-01-06 21.20 21.29 20.93 21.01 0.0M
2023-01-05 21.03 21.22 20.90 21.03 0.3M
2023-01-04 21.24 21.24 20.96 21.14 0.6M
2023-01-03 22.08 22.39 21.61 21.76 0.1M