Invesco DB Oil Fund (DBO)

DBO
🏛️ 미국 →
14.02
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 13.68 13.78 13.49 13.55 0.8M
2021-12-30 13.79 13.88 13.73 13.73 1.2M
2021-12-29 13.57 13.85 13.54 13.74 1.0M
2021-12-28 13.65 13.74 13.60 13.63 0.8M
2021-12-27 13.23 13.65 13.20 13.59 0.8M
2021-12-23 13.10 13.29 13.09 13.26 0.9M
2021-12-22 12.92 13.12 12.88 13.12 0.8M
2021-12-21 12.85 13.02 12.79 13.01 0.5M
2021-12-20 12.45 12.67 12.25 12.66 1.4M
2021-12-17 12.96 13.00 12.77 12.81 0.8M
2021-12-16 13.10 13.27 13.05 13.12 1.3M
2021-12-15 12.93 13.16 12.85 13.13 1.8M
2021-12-14 13.02 13.11 12.91 13.03 2.0M
2021-12-13 13.19 13.33 13.14 13.16 2.2M
2021-12-10 13.24 13.29 13.13 13.28 1.5M
2021-12-09 13.31 13.31 13.05 13.06 1.1M
2021-12-08 13.21 13.41 13.19 13.36 1.6M
2021-12-07 13.11 13.37 13.08 13.17 2.1M
2021-12-06 12.54 12.94 12.46 12.89 1.5M
2021-12-03 12.75 12.79 12.16 12.29 2.2M
2021-12-02 11.91 12.46 11.82 12.38 3.5M
2021-12-01 12.63 12.75 12.01 12.05 3.9M
2021-11-30 12.48 12.61 11.93 12.30 6.6M
2021-11-29 13.40 13.47 12.78 12.89 2.2M
2021-11-26 13.52 13.54 12.48 12.76 5.0M
2021-11-24 14.46 14.61 14.46 14.48 1.4M
2021-11-23 14.38 14.60 14.38 14.57 1.3M
2021-11-22 14.03 14.28 14.02 14.12 2.3M
2021-11-19 14.30 14.30 13.91 14.00 1.9M
2021-11-18 14.46 14.59 14.32 14.50 1.3M
2021-11-17 14.67 14.69 14.25 14.39 1.5M
2021-11-16 14.71 14.86 14.62 14.76 1.0M
2021-11-15 14.54 14.78 14.50 14.77 0.8M
2021-11-12 14.71 14.88 14.66 14.75 1.4M
2021-11-11 14.86 14.98 14.70 14.81 1.1M
2021-11-10 15.25 15.31 14.73 14.82 1.2M
2021-11-09 15.04 15.34 14.99 15.32 1.0M
2021-11-08 14.85 15.01 14.85 15.00 0.7M
2021-11-05 14.60 14.91 14.48 14.86 1.0M
2021-11-04 15.13 15.15 14.31 14.43 2.6M
2021-11-03 14.83 14.94 14.54 14.57 1.8M
2021-11-02 15.16 15.27 15.10 15.20 0.7M
2021-11-01 15.34 15.38 15.21 15.24 0.9M
2021-10-29 14.99 15.18 14.88 15.13 2.2M
2021-10-28 14.99 15.16 14.87 15.15 1.3M
2021-10-27 15.21 15.35 14.98 14.98 1.8M
2021-10-26 15.32 15.46 15.26 15.42 0.8M
2021-10-25 15.45 15.52 15.23 15.24 1.6M
2021-10-22 15.21 15.34 15.07 15.33 0.7M
2021-10-21 15.11 15.18 14.78 15.10 1.5M
2021-10-20 14.94 15.27 14.91 15.24 0.8M
2021-10-19 14.91 15.18 14.86 15.07 0.9M
2021-10-18 15.14 15.18 14.88 14.93 2.4M
2021-10-15 14.99 15.03 14.88 14.96 0.6M
2021-10-14 14.82 14.86 14.68 14.84 0.7M
2021-10-13 14.54 14.74 14.47 14.66 0.7M
2021-10-12 14.71 14.81 14.58 14.64 0.9M
2021-10-11 14.73 14.81 14.66 14.66 1.3M
2021-10-08 14.56 14.63 14.38 14.48 1.6M
2021-10-07 14.10 14.45 14.03 14.44 1.2M
2021-10-06 14.31 14.31 14.09 14.12 1.3M
2021-10-05 14.44 14.55 14.41 14.52 0.8M
2021-10-04 14.12 14.38 14.12 14.23 1.5M
2021-10-01 13.73 13.94 13.66 13.89 0.7M
2021-09-30 13.50 13.93 13.41 13.72 2.1M
2021-09-29 13.71 13.86 13.64 13.65 0.7M
2021-09-28 13.95 13.97 13.62 13.67 1.6M
2021-09-27 13.79 13.86 13.74 13.81 1.1M
2021-09-24 13.38 13.57 13.38 13.54 0.3M
2021-09-23 13.24 13.44 13.24 13.41 0.6M
2021-09-22 13.12 13.24 13.09 13.18 0.7M
2021-09-21 12.96 12.97 12.72 12.94 0.5M
2021-09-20 12.93 12.99 12.76 12.94 1.3M
2021-09-17 13.10 13.16 13.00 13.12 1.2M
2021-09-16 13.19 13.26 13.04 13.23 0.9M
2021-09-15 13.15 13.31 13.15 13.21 1.3M
2021-09-14 12.97 12.98 12.78 12.84 1.4M
2021-09-13 12.87 12.94 12.81 12.88 2.2M
2021-09-10 12.76 12.77 12.67 12.71 0.5M
2021-09-09 12.46 12.73 12.36 12.42 0.8M
2021-09-08 12.73 12.74 12.60 12.66 0.7M
2021-09-07 12.49 12.60 12.44 12.50 0.6M
2021-09-03 12.76 12.84 12.66 12.68 0.7M
2021-09-02 12.77 12.90 12.75 12.76 0.5M
2021-09-01 12.33 12.56 12.30 12.48 1.0M
2021-08-31 12.55 12.63 12.51 12.52 0.4M
2021-08-30 12.54 12.66 12.47 12.61 0.6M
2021-08-27 12.50 12.58 12.48 12.54 0.7M
2021-08-26 12.30 12.44 12.22 12.35 0.8M
2021-08-25 12.33 12.50 12.27 12.44 1.5M
2021-08-24 12.16 12.36 12.14 12.33 0.8M
2021-08-23 11.80 12.01 11.80 11.94 1.9M
2021-08-20 11.41 11.52 11.30 11.31 0.6M
2021-08-19 11.52 11.68 11.40 11.64 1.2M
2021-08-18 12.16 12.19 11.79 11.82 0.9M
2021-08-17 12.14 12.28 12.06 12.12 0.7M
2021-08-16 12.07 12.30 11.96 12.24 0.8M
2021-08-13 12.53 12.55 12.31 12.34 0.3M
2021-08-12 12.53 12.58 12.42 12.51 0.3M
2021-08-11 12.28 12.57 12.21 12.56 0.4M
2021-08-10 12.21 12.48 12.21 12.42 0.4M
2021-08-09 12.11 12.16 11.95 12.13 0.7M
2021-08-06 12.61 12.62 12.33 12.39 0.8M
2021-08-05 12.31 12.51 12.31 12.49 1.1M
2021-08-04 12.35 12.49 12.25 12.26 1.5M
2021-08-03 12.46 12.68 12.41 12.65 1.1M
2021-08-02 13.01 13.04 12.58 12.71 2.4M
2021-07-30 13.11 13.19 13.04 13.08 2.3M
2021-07-29 12.98 13.11 12.96 13.10 0.5M
2021-07-28 12.83 12.91 12.80 12.84 0.6M
2021-07-27 12.82 12.85 12.69 12.78 0.7M
2021-07-26 12.71 12.84 12.68 12.83 0.3M
2021-07-23 12.70 12.79 12.65 12.78 0.4M
2021-07-22 12.57 12.75 12.49 12.68 0.6M
2021-07-21 12.25 12.52 12.25 12.49 0.7M
2021-07-20 11.83 12.06 11.68 12.03 1.4M
2021-07-19 12.33 12.33 11.76 11.87 3.1M
2021-07-16 12.78 12.82 12.53 12.71 0.7M
2021-07-15 12.69 12.85 12.68 12.70 0.6M
2021-07-14 13.20 13.21 12.74 12.85 1.1M
2021-07-13 13.04 13.23 12.99 13.20 0.4M
2021-07-12 12.87 12.99 12.80 12.97 0.4M
2021-07-09 12.88 13.02 12.88 12.99 1.0M
2021-07-08 12.56 12.77 12.47 12.76 0.7M
2021-07-07 12.86 12.92 12.45 12.53 2.2M
2021-07-06 13.05 13.05 12.70 12.85 1.4M
2021-07-02 13.02 13.16 12.96 13.13 0.5M
2021-07-01 13.19 13.22 13.00 13.04 0.6M
2021-06-30 12.93 13.03 12.85 12.89 0.6M
2021-06-29 12.92 12.97 12.82 12.91 0.6M
2021-06-28 12.95 12.95 12.78 12.82 0.4M
2021-06-25 12.93 13.00 12.70 12.98 1.7M
2021-06-24 12.79 12.92 12.78 12.90 0.6M
2021-06-23 12.93 12.96 12.82 12.85 0.6M
2021-06-22 12.73 12.80 12.68 12.76 0.7M
2021-06-21 12.50 12.74 12.50 12.72 0.8M
2021-06-18 12.38 12.57 12.38 12.49 0.9M
2021-06-17 12.67 12.68 12.27 12.43 1.5M
2021-06-16 12.67 12.80 12.63 12.64 0.8M
2021-06-15 12.62 12.70 12.61 12.68 0.5M
2021-06-14 12.54 12.60 12.49 12.54 0.7M
2021-06-11 12.45 12.50 12.43 12.46 0.5M
2021-06-10 12.47 12.51 12.20 12.43 1.2M
2021-06-09 12.48 12.49 12.33 12.36 0.6M
2021-06-08 12.25 12.45 12.19 12.44 0.4M
2021-06-07 12.29 12.35 12.24 12.29 0.3M
2021-06-04 12.33 12.33 12.22 12.27 0.3M
2021-06-03 12.23 12.24 12.09 12.21 0.4M
2021-06-02 12.11 12.21 12.07 12.19 0.9M
2021-06-01 12.11 12.20 11.96 12.05 1.0M
2021-05-28 11.90 11.93 11.76 11.82 0.6M
2021-05-27 11.77 11.88 11.74 11.84 0.4M
2021-05-26 11.67 11.80 11.64 11.78 0.4M
2021-05-25 11.73 11.78 11.68 11.69 0.4M
2021-05-24 11.56 11.77 11.52 11.73 0.5M
2021-05-21 11.36 11.43 11.32 11.43 0.9M
2021-05-20 11.32 11.33 11.08 11.10 0.8M
2021-05-19 11.43 11.43 11.13 11.34 1.9M
2021-05-18 11.78 11.85 11.49 11.70 2.1M
2021-05-17 11.71 11.85 11.71 11.83 0.9M
2021-05-14 11.64 11.70 11.61 11.68 0.6M
2021-05-13 11.52 11.64 11.37 11.48 1.2M
2021-05-12 11.80 11.97 11.80 11.84 1.9M
2021-05-11 11.53 11.77 11.53 11.75 0.6M
2021-05-10 11.74 11.75 11.50 11.66 0.7M
2021-05-07 11.52 11.65 11.48 11.61 0.9M
2021-05-06 11.67 11.69 11.52 11.59 0.5M
2021-05-05 11.75 11.81 11.57 11.62 1.0M
2021-05-04 11.61 11.67 11.52 11.67 0.9M
2021-05-03 11.31 11.44 11.31 11.42 0.5M
2021-04-30 11.26 11.30 11.20 11.24 0.5M
2021-04-29 11.53 11.56 11.39 11.47 0.6M
2021-04-28 11.31 11.41 11.28 11.32 1.0M
2021-04-27 11.14 11.24 11.10 11.22 1.0M
2021-04-26 10.93 11.09 10.91 11.04 0.9M
2021-04-23 10.93 11.11 10.93 11.08 0.9M
2021-04-22 11.03 11.03 10.88 10.99 0.8M
2021-04-21 10.86 11.05 10.86 10.89 0.9M
2021-04-20 11.24 11.27 10.94 11.08 1.4M
2021-04-19 11.25 11.31 11.20 11.24 1.0M
2021-04-16 11.28 11.29 11.21 11.23 0.6M
2021-04-15 11.23 11.30 11.20 11.25 0.7M
2021-04-14 11.05 11.31 11.02 11.23 0.9M
2021-04-13 10.83 10.88 10.81 10.86 0.6M
2021-04-12 10.79 10.86 10.69 10.72 0.7M
2021-04-09 10.61 10.68 10.61 10.64 0.4M
2021-04-08 10.64 10.70 10.55 10.65 0.5M
2021-04-07 10.65 10.77 10.52 10.72 1.1M
2021-04-06 10.76 10.91 10.67 10.71 1.0M
2021-04-05 10.77 10.78 10.39 10.57 1.0M
2021-04-01 10.78 10.97 10.54 10.91 1.9M
2021-03-31 10.62 10.79 10.45 10.52 1.6M
2021-03-30 10.64 10.76 10.62 10.64 0.9M
2021-03-29 10.70 10.83 10.63 10.81 0.7M
2021-03-26 10.73 10.84 10.69 10.79 0.7M
2021-03-25 10.53 10.57 10.27 10.38 1.2M
2021-03-24 10.60 10.83 10.57 10.75 0.8M
2021-03-23 10.46 10.63 10.28 10.31 1.3M
2021-03-22 10.84 10.89 10.75 10.78 0.5M
2021-03-19 10.59 10.84 10.47 10.79 2.1M
2021-03-18 11.10 11.11 10.32 10.50 1.8M
2021-03-17 11.23 11.29 11.15 11.26 0.6M
2021-03-16 11.16 11.29 11.12 11.23 0.9M
2021-03-15 11.24 11.33 11.13 11.30 2.3M
2021-03-12 11.33 11.38 11.30 11.31 0.5M
2021-03-11 11.24 11.38 11.19 11.37 1.4M
2021-03-10 11.08 11.19 10.99 11.17 0.9M
2021-03-09 11.19 11.21 11.03 11.03 0.7M
2021-03-08 11.23 11.27 11.08 11.10 0.8M
2021-03-05 11.21 11.30 11.16 11.29 1.1M
2021-03-04 10.73 11.07 10.64 10.97 1.5M
2021-03-03 10.53 10.69 10.47 10.55 1.0M
2021-03-02 10.51 10.56 10.32 10.32 0.9M
2021-03-01 10.60 10.66 10.35 10.39 0.8M
2021-02-26 10.77 10.78 10.53 10.57 0.7M
2021-02-25 10.88 10.94 10.84 10.85 0.7M
2021-02-24 10.73 10.91 10.71 10.90 0.8M
2021-02-23 10.53 10.69 10.44 10.66 1.1M
2021-02-22 10.40 10.57 10.40 10.54 0.7M
2021-02-19 10.34 10.37 10.16 10.18 0.7M
2021-02-18 10.46 10.47 10.26 10.29 0.7M
2021-02-17 10.31 10.43 10.28 10.40 1.1M
2021-02-16 10.30 10.37 10.27 10.36 1.3M
2021-02-12 10.04 10.27 10.04 10.23 0.4M
2021-02-11 10.11 10.12 10.02 10.04 0.7M
2021-02-10 10.09 10.14 10.05 10.09 0.7M
2021-02-09 10.00 10.09 9.96 10.07 0.8M
2021-02-08 9.92 10.04 9.91 10.03 0.7M
2021-02-05 9.88 9.90 9.81 9.84 0.8M
2021-02-04 9.71 9.80 9.62 9.76 0.8M
2021-02-03 9.61 9.77 9.61 9.67 1.0M
2021-02-02 9.60 9.60 9.49 9.51 0.8M
2021-02-01 9.23 9.34 9.08 9.32 1.0M
2021-01-29 9.19 9.22 9.05 9.07 0.6M
2021-01-28 9.27 9.30 9.08 9.08 0.8M
2021-01-27 9.13 9.26 9.01 9.15 0.6M
2021-01-26 9.20 9.22 9.12 9.12 0.3M
2021-01-25 9.03 9.18 9.01 9.18 0.5M
2021-01-22 9.00 9.18 8.98 9.07 0.7M
2021-01-21 9.25 9.28 9.18 9.21 0.8M
2021-01-20 9.32 9.34 9.21 9.23 0.7M
2021-01-19 9.20 9.25 9.14 9.22 1.8M
2021-01-15 9.17 9.21 9.02 9.08 0.8M
2021-01-14 9.15 9.34 9.14 9.33 1.1M
2021-01-13 9.20 9.29 9.15 9.21 1.0M
2021-01-12 9.15 9.26 9.14 9.24 1.5M
2021-01-11 8.98 9.11 8.96 9.06 0.6M
2021-01-08 8.99 9.14 8.93 9.12 1.0M
2021-01-07 8.82 8.89 8.80 8.86 0.9M
2021-01-06 8.70 8.87 8.62 8.76 1.6M
2021-01-05 8.52 8.75 8.52 8.70 2.1M
2021-01-04 8.42 8.50 8.23 8.26 1.5M