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 | ₩41,729 | ₩42,386 | ₩41,487 | ₩42,091 | +0.87% | 116.9만 |
| 2026.09.28–2026.10.02 | ₩41,957 | ₩42,359 | ₩41,273 | ₩41,742 | -0.51% | 199.3만 |
| 2026.09.21–2026.09.25 | ₩42,031 | ₩42,842 | ₩41,756 | ₩41,970 | -0.14% | 138.7만 |
| 2026.09.14–2026.09.18 | ₩42,507 | ₩42,828 | ₩42,077 | ₩42,319 | -0.44% | 168.2만 |
| 2026.09.08–2026.09.11 | ₩41,796 | ₩42,775 | ₩41,622 | ₩42,265 | +1.12% | 191.6만 |
| 2026.08.31–2026.09.04 | ₩40,884 | ₩41,509 | ₩40,602 | ₩41,172 | +0.71% | 250만 |
| 2026.08.24–2026.08.28 | ₩40,549 | ₩40,602 | ₩39,557 | ₩40,321 | -0.56% | 272.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,804 |
| ₩39,624 |
| ₩40,763 |
| +2.84% |
| 52만 |
| 2026.08.10–2026.08.14 | ₩38,940 | ₩39,624 | ₩38,846 | ₩39,409 | +1.21% | 36.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,484 | ₩38,497 | ₩37,384 | ₩38,283 | -0.52% | 140.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,806 | ₩38,953 | ₩38,068 | ₩38,819 | +0.03% | 81.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,175 | ₩39,597 | ₩38,175 | ₩39,060 | +2.32% | 115.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,982 | ₩38,350 | ₩36,982 | ₩38,212 | +3.32% | 98.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,882 | ₩37,103 | ₩35,842 | ₩36,687 | +2.24% | 202.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,212 | ₩35,507 | ₩34,987 | ₩35,279 | +0.19% | 190.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,467 | ₩35,626 | ₩34,863 | ₩35,011 | -1.29% | 323.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,070 | ₩36,325 | ₩35,213 | ₩35,561 | -1.41% | 92.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,197 | ₩37,223 | ₩36,325 | ₩36,405 | -2.13% | 99.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,907 | ₩38,249 | ₩36,942 | ₩37,049 | -2.26% | 86.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,827 | ₩37,994 | ₩37,183 | ₩37,545 | -0.74% | 67.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,806 | ₩39,168 | ₩37,994 | ₩38,149 | -1.69% | 86.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,403 | ₩39,372 | ₩38,332 | ₩38,712 | +0.80% | 118.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,216 | ₩38,698 | ₩37,237 | ₩37,840 | -0.98% | 122.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,518 | ₩38,283 | ₩37,518 | ₩38,149 | +1.68% | 83.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,298 | ₩37,611 | ₩36,298 | ₩37,438 | +3.14% | 78.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,143 | ₩37,210 | ₩35,689 | ₩36,124 | -2.74% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,969 | ₩37,257 | ₩35,856 | ₩36,405 | -1.52% | 68.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,821 | ₩37,036 | ₩36,030 | ₩36,848 | +0.07% | 63.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,748 | ₩36,794 | ₩34,770 | ₩36,620 | +2.44% | 105.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,413 | ₩36,620 | ₩35,051 | ₩36,379 | +2.73% | 51.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,172 | ₩35,802 | ₩33,523 | ₩35,427 | +0.72% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,429 | ₩34,689 | ₩32,865 | ₩34,622 | +3.57% | 137.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,994 | ₩32,825 | ₩31,753 | ₩32,718 | +2.26% | 81.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,559 | ₩31,899 | ₩30,398 | ₩31,793 | +4.04% | 59.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,136 | ₩31,702 | ₩30,795 | ₩30,881 | -0.82% | 93만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,270 | ₩31,659 | ₩30,626 | ₩31,109 | -0.51% | 106.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,490 | ₩33,925 | ₩31,712 | ₩32,155 | -1.03% | 88만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,243 | ₩32,182 | ₩30,975 | ₩32,141 | +2.88% | 60.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,278 | ₩31,444 | ₩30,278 | ₩30,666 | +1.28% | 380.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,889 | ₩30,438 | ₩29,889 | ₩29,969 | +0.27% | 79.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,956 | ₩30,117 | ₩29,460 | ₩29,634 | -1.07% | 66.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,023 | ₩30,237 | ₩29,942 | ₩30,009 | -0.04% | 55.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,042 | ₩31,042 | ₩30,532 | ₩30,787 | -0.82% | 60.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,471 | ₩31,471 | ₩30,968 | ₩31,163 | -0.98% | 94.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,136 | ₩31,565 | ₩30,975 | ₩31,471 | +1.08% | 48.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,331 | ₩31,243 | ₩30,164 | ₩31,189 | +2.83% | 44.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,042 | ₩31,551 | ₩30,143 | ₩30,438 | -1.94% | 50.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,961 | ₩31,685 | ₩30,841 | ₩31,136 | +0.56% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,055 | ₩31,337 | ₩30,640 | ₩30,886 | -0.54% | 31.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,122 | ₩31,216 | ₩30,662 | ₩30,948 | -0.56% | 148만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,291 | ₩31,498 | ₩30,115 | ₩31,109 | +2.70% | 43.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,532 | ₩30,747 | ₩30,090 | ₩30,251 | -0.92% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,573 | ₩30,615 | ₩30,050 | ₩30,143 | -1.40% | 11.4만 |
|---|