시장 데이터를 불러오는 중
전체 종목
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund 과거 주가
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund · SDCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund · SDCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,741 | ₩42,398 | ₩41,500 | ₩42,103 | +0.87% | 116.9만 |
| 2026.09.28–2026.10.02 | ₩41,969 | ₩42,371 | ₩41,285 | ₩41,754 | -0.51% | 199.3만 |
| 2026.09.21–2026.09.25 | ₩42,043 | ₩42,854 | ₩41,768 | ₩41,982 | -0.14% | 138.7만 |
| 2026.09.14–2026.09.18 | ₩42,519 | ₩42,841 | ₩42,090 | ₩42,331 | -0.44% | 168.2만 |
| 2026.09.08–2026.09.11 | ₩41,808 | ₩42,787 | ₩41,634 | ₩42,277 | +1.12% | 191.6만 |
| 2026.08.31–2026.09.04 | ₩40,896 | ₩41,521 | ₩40,614 | ₩41,184 | +0.71% | 250만 |
| 2026.08.24–2026.08.28 | ₩40,561 | ₩40,614 | ₩39,568 | ₩40,333 | -0.56% | 272.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,815 |
| ₩39,635 |
| ₩40,775 |
| +2.84% |
| 52만 |
| 2026.08.10–2026.08.14 | ₩38,951 | ₩39,635 | ₩38,857 | ₩39,421 | +1.21% | 36.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,495 | ₩38,508 | ₩37,395 | ₩38,294 | -0.52% | 140.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,817 | ₩38,964 | ₩38,079 | ₩38,830 | +0.03% | 81.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,187 | ₩39,608 | ₩38,187 | ₩39,072 | +2.32% | 115.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,993 | ₩38,361 | ₩36,993 | ₩38,223 | +3.32% | 98.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,893 | ₩37,113 | ₩35,853 | ₩36,698 | +2.24% | 202.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,222 | ₩35,517 | ₩34,997 | ₩35,289 | +0.19% | 190.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,477 | ₩35,637 | ₩34,874 | ₩35,021 | -1.29% | 323.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,081 | ₩36,336 | ₩35,224 | ₩35,571 | -1.41% | 92.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,207 | ₩37,234 | ₩36,336 | ₩36,416 | -2.13% | 99.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,918 | ₩38,260 | ₩36,953 | ₩37,060 | -2.26% | 86.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,838 | ₩38,005 | ₩37,194 | ₩37,556 | -0.74% | 67.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,817 | ₩39,179 | ₩38,005 | ₩38,160 | -1.69% | 86.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,415 | ₩39,383 | ₩38,343 | ₩38,723 | +0.80% | 118.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,227 | ₩38,710 | ₩37,248 | ₩37,851 | -0.98% | 122.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,529 | ₩38,294 | ₩37,529 | ₩38,160 | +1.68% | 83.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,309 | ₩37,622 | ₩36,309 | ₩37,449 | +3.14% | 78.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,154 | ₩37,221 | ₩35,700 | ₩36,134 | -2.74% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,979 | ₩37,268 | ₩35,866 | ₩36,416 | -1.52% | 68.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,832 | ₩37,046 | ₩36,040 | ₩36,859 | +0.07% | 63.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,759 | ₩36,805 | ₩34,780 | ₩36,631 | +2.44% | 105.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,423 | ₩36,631 | ₩35,061 | ₩36,389 | +2.73% | 51.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,182 | ₩35,812 | ₩33,532 | ₩35,437 | +0.72% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,438 | ₩34,699 | ₩32,875 | ₩34,632 | +3.57% | 137.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,003 | ₩32,835 | ₩31,762 | ₩32,727 | +2.26% | 81.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,568 | ₩31,908 | ₩30,407 | ₩31,802 | +4.04% | 59.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,145 | ₩31,711 | ₩30,804 | ₩30,890 | -0.82% | 93만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,279 | ₩31,668 | ₩30,635 | ₩31,118 | -0.51% | 106.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,499 | ₩33,935 | ₩31,722 | ₩32,164 | -1.03% | 88만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,252 | ₩32,191 | ₩30,984 | ₩32,151 | +2.88% | 60.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,286 | ₩31,453 | ₩30,286 | ₩30,675 | +1.28% | 380.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,897 | ₩30,447 | ₩29,897 | ₩29,978 | +0.27% | 79.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,964 | ₩30,125 | ₩29,468 | ₩29,643 | -1.07% | 66.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,031 | ₩30,246 | ₩29,951 | ₩30,018 | -0.04% | 55.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,051 | ₩31,051 | ₩30,541 | ₩30,796 | -0.82% | 60.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,480 | ₩31,480 | ₩30,977 | ₩31,172 | -0.98% | 94.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,145 | ₩31,574 | ₩30,984 | ₩31,480 | +1.08% | 48.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,340 | ₩31,252 | ₩30,172 | ₩31,198 | +2.83% | 44.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,051 | ₩31,561 | ₩30,152 | ₩30,447 | -1.94% | 50.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,970 | ₩31,695 | ₩30,850 | ₩31,145 | +0.56% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,064 | ₩31,346 | ₩30,648 | ₩30,895 | -0.54% | 31.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,131 | ₩31,225 | ₩30,671 | ₩30,957 | -0.56% | 148만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,300 | ₩31,507 | ₩30,124 | ₩31,118 | +2.70% | 43.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,541 | ₩30,756 | ₩30,099 | ₩30,260 | -0.92% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,581 | ₩30,624 | ₩30,058 | ₩30,152 | -1.40% | 11.4만 |
|---|