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 | ₩41,734 | ₩42,391 | ₩41,493 | ₩42,096 | +0.87% | 116.9만 |
| 2026.09.28–2026.10.02 | ₩41,962 | ₩42,364 | ₩41,278 | ₩41,748 | -0.51% | 199.3만 |
| 2026.09.21–2026.09.25 | ₩42,036 | ₩42,847 | ₩41,761 | ₩41,975 | -0.14% | 138.7만 |
| 2026.09.14–2026.09.18 | ₩42,512 | ₩42,834 | ₩42,083 | ₩42,324 | -0.44% | 168.2만 |
| 2026.09.08–2026.09.11 | ₩41,801 | ₩42,780 | ₩41,627 | ₩42,271 | +1.12% | 191.6만 |
| 2026.08.31–2026.09.04 | ₩40,889 | ₩41,514 | ₩40,608 | ₩41,178 | +0.71% | 250만 |
| 2026.08.24–2026.08.28 | ₩40,554 | ₩40,608 | ₩39,562 | ₩40,326 | -0.56% | 272.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,809 |
| ₩39,629 |
| ₩40,769 |
| +2.84% |
| 52만 |
| 2026.08.10–2026.08.14 | ₩38,945 | ₩39,629 | ₩38,851 | ₩39,414 | +1.21% | 36.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,489 | ₩38,502 | ₩37,389 | ₩38,288 | -0.52% | 140.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,811 | ₩38,958 | ₩38,073 | ₩38,824 | +0.03% | 81.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,180 | ₩39,602 | ₩38,180 | ₩39,065 | +2.32% | 115.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,987 | ₩38,355 | ₩36,987 | ₩38,216 | +3.32% | 98.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,887 | ₩37,107 | ₩35,847 | ₩36,692 | +2.24% | 202.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,216 | ₩35,512 | ₩34,991 | ₩35,284 | +0.19% | 190.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,471 | ₩35,631 | ₩34,868 | ₩35,015 | -1.29% | 323.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,075 | ₩36,330 | ₩35,218 | ₩35,565 | -1.41% | 92.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,201 | ₩37,228 | ₩36,330 | ₩36,410 | -2.13% | 99.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,912 | ₩38,254 | ₩36,946 | ₩37,054 | -2.26% | 86.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,832 | ₩37,999 | ₩37,188 | ₩37,550 | -0.74% | 67.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,811 | ₩39,173 | ₩37,999 | ₩38,153 | -1.69% | 86.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,408 | ₩39,376 | ₩38,337 | ₩38,717 | +0.80% | 118.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,220 | ₩38,703 | ₩37,242 | ₩37,845 | -0.98% | 122.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,523 | ₩38,288 | ₩37,523 | ₩38,153 | +1.68% | 83.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,303 | ₩37,616 | ₩36,303 | ₩37,443 | +3.14% | 78.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,148 | ₩37,215 | ₩35,694 | ₩36,128 | -2.74% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,973 | ₩37,262 | ₩35,860 | ₩36,410 | -1.52% | 68.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,826 | ₩37,040 | ₩36,035 | ₩36,853 | +0.07% | 63.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,753 | ₩36,799 | ₩34,774 | ₩36,625 | +2.44% | 105.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,418 | ₩36,625 | ₩35,056 | ₩36,383 | +2.73% | 51.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,176 | ₩35,807 | ₩33,527 | ₩35,431 | +0.72% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,433 | ₩34,693 | ₩32,870 | ₩34,626 | +3.57% | 137.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,998 | ₩32,829 | ₩31,757 | ₩32,722 | +2.26% | 81.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,563 | ₩31,903 | ₩30,402 | ₩31,797 | +4.04% | 59.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,140 | ₩31,706 | ₩30,799 | ₩30,885 | -0.82% | 93만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,274 | ₩31,663 | ₩30,630 | ₩31,113 | -0.51% | 106.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,494 | ₩33,929 | ₩31,716 | ₩32,159 | -1.03% | 88만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,247 | ₩32,186 | ₩30,979 | ₩32,145 | +2.88% | 60.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,281 | ₩31,448 | ₩30,281 | ₩30,670 | +1.28% | 380.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,892 | ₩30,442 | ₩29,892 | ₩29,973 | +0.27% | 79.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,960 | ₩30,120 | ₩29,463 | ₩29,638 | -1.07% | 66.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,027 | ₩30,241 | ₩29,946 | ₩30,013 | -0.04% | 55.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,046 | ₩31,046 | ₩30,536 | ₩30,791 | -0.82% | 60.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,475 | ₩31,475 | ₩30,972 | ₩31,166 | -0.98% | 94.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,140 | ₩31,569 | ₩30,979 | ₩31,475 | +1.08% | 48.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,335 | ₩31,247 | ₩30,167 | ₩31,193 | +2.83% | 44.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,046 | ₩31,555 | ₩30,147 | ₩30,442 | -1.94% | 50.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,965 | ₩31,689 | ₩30,845 | ₩31,140 | +0.56% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,059 | ₩31,341 | ₩30,643 | ₩30,890 | -0.54% | 31.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,126 | ₩31,220 | ₩30,666 | ₩30,952 | -0.56% | 148만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,295 | ₩31,502 | ₩30,119 | ₩31,113 | +2.70% | 43.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,536 | ₩30,751 | ₩30,094 | ₩30,255 | -0.92% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,576 | ₩30,619 | ₩30,053 | ₩30,147 | -1.40% | 11.4만 |
|---|