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 | ₩41,701 | ₩42,358 | ₩41,460 | ₩42,063 | +0.87% | 116.9만 |
| 2026.09.28–2026.10.02 | ₩41,929 | ₩42,331 | ₩41,246 | ₩41,715 | -0.51% | 199.3만 |
| 2026.09.21–2026.09.25 | ₩42,003 | ₩42,814 | ₩41,728 | ₩41,943 | -0.14% | 138.7만 |
| 2026.09.14–2026.09.18 | ₩42,479 | ₩42,800 | ₩42,050 | ₩42,291 | -0.44% | 168.2만 |
| 2026.09.08–2026.09.11 | ₩41,768 | ₩42,747 | ₩41,594 | ₩42,237 | +1.12% | 191.6만 |
| 2026.08.31–2026.09.04 | ₩40,857 | ₩41,482 | ₩40,576 | ₩41,145 | +0.71% | 250만 |
| 2026.08.24–2026.08.28 | ₩40,522 | ₩40,576 | ₩39,531 | ₩40,294 | -0.56% | 272.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,611 |
| ₩40,777 |
| ₩39,598 |
| ₩40,737 |
| +2.84% |
| 52만 |
| 2026.08.10–2026.08.14 | ₩38,914 | ₩39,598 | ₩38,820 | ₩39,383 | +1.21% | 36.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,459 | ₩38,472 | ₩37,360 | ₩38,258 | -0.52% | 140.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,780 | ₩38,928 | ₩38,043 | ₩38,794 | +0.03% | 81.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,150 | ₩39,571 | ₩38,150 | ₩39,035 | +2.32% | 115.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,958 | ₩38,325 | ₩36,958 | ₩38,187 | +3.32% | 98.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,859 | ₩37,078 | ₩35,819 | ₩36,663 | +2.24% | 202.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,189 | ₩35,484 | ₩34,964 | ₩35,256 | +0.19% | 190.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,444 | ₩35,603 | ₩34,841 | ₩34,988 | -1.29% | 323.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,047 | ₩36,301 | ₩35,190 | ₩35,537 | -1.41% | 92.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,172 | ₩37,199 | ₩36,301 | ₩36,382 | -2.13% | 99.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,882 | ₩38,224 | ₩36,918 | ₩37,025 | -2.26% | 86.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,802 | ₩37,969 | ₩37,159 | ₩37,521 | -0.74% | 67.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,780 | ₩39,142 | ₩37,969 | ₩38,124 | -1.69% | 86.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,378 | ₩39,346 | ₩38,307 | ₩38,686 | +0.80% | 118.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,191 | ₩38,673 | ₩37,212 | ₩37,815 | -0.98% | 122.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,494 | ₩38,258 | ₩37,494 | ₩38,124 | +1.68% | 83.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,274 | ₩37,586 | ₩36,274 | ₩37,413 | +3.14% | 78.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,119 | ₩37,186 | ₩35,666 | ₩36,100 | -2.74% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,944 | ₩37,232 | ₩35,832 | ₩36,382 | -1.52% | 68.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,797 | ₩37,011 | ₩36,006 | ₩36,824 | +0.07% | 63.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,725 | ₩36,770 | ₩34,747 | ₩36,596 | +2.44% | 105.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,390 | ₩36,596 | ₩35,028 | ₩36,355 | +2.73% | 51.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,149 | ₩35,779 | ₩33,501 | ₩35,403 | +0.72% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,407 | ₩34,666 | ₩32,844 | ₩34,599 | +3.57% | 137.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,973 | ₩32,804 | ₩31,732 | ₩32,696 | +2.26% | 81.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,539 | ₩31,878 | ₩30,378 | ₩31,772 | +4.04% | 59.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,115 | ₩31,681 | ₩30,775 | ₩30,861 | -0.82% | 93만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,249 | ₩31,638 | ₩30,606 | ₩31,088 | -0.51% | 106.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,469 | ₩33,903 | ₩31,691 | ₩32,134 | -1.03% | 88만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,222 | ₩32,160 | ₩30,954 | ₩32,120 | +2.88% | 60.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,258 | ₩31,423 | ₩30,258 | ₩30,646 | +1.28% | 380.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,869 | ₩30,418 | ₩29,869 | ₩29,949 | +0.27% | 79.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,936 | ₩30,097 | ₩29,440 | ₩29,614 | -1.07% | 66.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,003 | ₩30,217 | ₩29,923 | ₩29,990 | -0.04% | 55.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,021 | ₩31,021 | ₩30,512 | ₩30,767 | -0.82% | 60.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,450 | ₩31,450 | ₩30,948 | ₩31,142 | -0.98% | 94.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,115 | ₩31,544 | ₩30,954 | ₩31,450 | +1.08% | 48.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,311 | ₩31,222 | ₩30,144 | ₩31,169 | +2.83% | 44.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,021 | ₩31,531 | ₩30,124 | ₩30,418 | -1.94% | 50.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,941 | ₩31,665 | ₩30,820 | ₩31,115 | +0.56% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,035 | ₩31,316 | ₩30,619 | ₩30,866 | -0.54% | 31.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,102 | ₩31,196 | ₩30,642 | ₩30,928 | -0.56% | 148만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,271 | ₩31,477 | ₩30,096 | ₩31,088 | +2.70% | 43.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,512 | ₩30,727 | ₩30,070 | ₩30,231 | -0.92% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,552 | ₩30,595 | ₩30,030 | ₩30,124 | -1.40% | 11.4만 |
|---|