Hot Features
프리미엄
USCF SummerHaven Dynamic Com Strategy No K1 Fund (SDCI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.38603696099 | 19.48 | 19.84 | 19.231 | 25386 | 19.52130548 | SP |
| 4 | -0.82 | -3.98638794361 | 20.57 | 21.0851 | 19.0379 | 15031 | 20.10486144 | SP |
| 12 | -0.01 | -0.0506072874494 | 19.76 | 21.0851 | 19.0379 | 11980 | 19.88840201 | SP |
| 26 | 0.1 | 0.508905852417 | 19.65 | 21.0851 | 18.21 | 8619 | 19.56116501 | SP |
| 52 | 2.44 | 14.0958983247 | 17.31 | 21.0851 | 17.26 | 10258 | 19.26001401 | SP |
| 156 | 0.47 | 2.4377593361 | 19.28 | 27.27 | 16.45 | 7508 | 19.75161695 | SP |
| 260 | 1.4539 | 7.94650226004 | 18.2961 | 27.27 | 11.674 | 5233 | 19.40714395 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 19.6 | -0.02 | -0.10 | 19.5677 | 19.6 | 19.4998 | 22220 |
| 1735860600 | 19.62 | 0.2 | 1.04 | 19.53 | 19.67 | 19.505 | 31036 |
| 1735687800 | 19.419 | -0 | -0.01 | 19.35 | 19.43 | 19.231 | 23916 |
| 1735601400 | 19.42 | 0.31 | 1.64 | 19.48 | 19.5 | 19.33 | 23797 |
| 1735342200 | 19.1061 | -1.27 | -6.25 | 19.27 | 19.27 | 19.0379 | 12480 |
| 1735255800 | 20.38 | -0.21 | -1.02 | 20.48 | 20.48 | 20.32 | 8126 |
| 1735077840 | 20.59 | 0.18 | 0.86 | 20.56 | 20.63 | 20.5541 | 3922 |
| 1734996600 | 20.414 | -0 | -0.00 | 20.41 | 20.48 | 20.3101 | 40806 |
| 1734737400 | 20.4149 | 0.08 | 0.39 | 20.4397 | 20.45 | 20.34 | 11626 |
| 1734651000 | 20.335 | -0.25 | -1.24 | 20.56 | 20.56 | 20.33 | 4304 |
| 1734564600 | 20.5899 | -0 | -0.00 | 20.64 | 20.7361 | 20.5899 | 12493 |
| 1734478200 | 20.59 | -0.14 | -0.68 | 20.6 | 20.65 | 20.5 | 6975 |
| 1734391800 | 20.73 | 0.01 | 0.03 | 20.77 | 20.86 | 20.69 | 15408 |
| 1734132600 | 20.7234 | 0.03 | 0.13 | 20.7 | 20.7891 | 20.7 | 10408 |
| 1734046200 | 20.696 | 0.02 | 0.10 | 20.6 | 20.7 | 20.56 | 27666 |
| 1733959800 | 20.675 | -0.08 | -0.37 | 20.6 | 21.0851 | 20.58 | 4996 |
| 1733873400 | 20.7522 | 0.15 | 0.74 | 20.64 | 20.7628 | 20.64 | 2533 |
| 1733787000 | 20.6 | 0.26 | 1.27 | 20.57 | 20.6 | 20.47 | 3242 |
| 1733527800 | 20.3413 | -0.06 | -0.29 | 20.34 | 20.3413 | 20.28 | 3164 |
| 1733441400 | 20.4 | 0.13 | 0.64 | 20.3 | 20.4 | 20.29 | 8461 |
| 1733355000 | 20.27 | 0.04 | 0.22 | 20.37 | 20.37 | 20.1616 | 9388 |
| 1733268600 | 20.2252 | 0.14 | 0.70 | 20.2 | 20.2899 | 20.1462 | 6688 |
| 1733182200 | 20.085 | -0.16 | -0.81 | 20.16 | 20.16 | 20.01 | 5143 |
| 1732917840 | 20.2499 | 0.05 | 0.27 | 20.29 | 20.35 | 20.245 | 4990 |
| 1732750200 | 20.1951 | 0.01 | 0.03 | 20.24 | 20.24 | 20.16 | 5867 |
| 1732663800 | 20.19 | 0.07 | 0.35 | 20.14 | 20.31 | 20.14 | 3660 |
| 1732577400 | 20.1187 | -0.12 | -0.60 | 20.24 | 20.29 | 20.04 | 10348 |
| 1732318200 | 20.24 | 0.18 | 0.92 | 20.1 | 20.29 | 20.1 | 14228 |
| 1732231800 | 20.0551 | 0.04 | 0.18 | 20.12 | 20.25 | 20.02 | 8259 |
| 1732145400 | 20.02 | -0.05 | -0.25 | 20.035 | 20.25 | 19.9622 | 9497 |
| 1732059000 | 20.07 | 0.13 | 0.68 | 19.953 | 20.07 | 19.836 | 13705 |
| 1731972600 | 19.9351 | 0.24 | 1.19 | 19.77 | 20 | 19.77 | 8645 |
| 1731713400 | 19.6999 | -0.04 | -0.20 | 19.75 | 19.7803 | 19.6893 | 10885 |
| 1731627000 | 19.74 | 0.16 | 0.82 | 19.79 | 19.79 | 19.73 | 5696 |
| 1731540600 | 19.58 | 0.06 | 0.30 | 19.55 | 19.63 | 19.53 | 106683 |
| 1731454200 | 19.5214 | -0.08 | -0.40 | 19.56 | 19.6 | 19.5212 | 3737 |
| 1731367800 | 19.6 | -0.12 | -0.61 | 19.56 | 19.6 | 19.495 | 24471 |
| 1731108600 | 19.72 | -0.3 | -1.50 | 19.94 | 19.94 | 19.69 | 6876 |
| 1731022200 | 20.0204 | 0.35 | 1.79 | 19.8 | 20.0586 | 19.8 | 5985 |
| 1730935800 | 19.6679 | -0.22 | -1.09 | 19.5 | 19.6799 | 19.5 | 4406 |
| 1730849400 | 19.8849 | 0.1 | 0.50 | 19.92 | 19.9485 | 19.85 | 14539 |
| 1730763000 | 19.785 | 0.18 | 0.89 | 19.76 | 19.805 | 19.72 | 3963 |
| 1730500200 | 19.6099 | -0.1 | -0.51 | 20.01 | 20.01 | 19.6099 | 2343 |
| 1730413800 | 19.7096 | 0.16 | 0.82 | 19.54 | 19.7096 | 19.53 | 6146 |
| 1730327400 | 19.5499 | 0.17 | 0.88 | 19.44 | 19.5499 | 19.44 | 837 |
| 1730241000 | 19.38 | 0.05 | 0.26 | 19.39 | 19.41 | 19.34 | 5813 |
| 1730154600 | 19.33 | -0.26 | -1.35 | 19.29 | 19.34 | 19.28 | 8016 |
| 1729895400 | 19.5949 | 0.16 | 0.82 | 19.52 | 19.6499 | 19.52 | 4251 |
| 1729809000 | 19.4349 | -0.14 | -0.69 | 19.62 | 19.62 | 19.39 | 10736 |
| 1729722600 | 19.57 | -0.06 | -0.28 | 19.54 | 19.57 | 19.4709 | 12998 |
| 1729636200 | 19.6258 | 0.22 | 1.11 | 19.54 | 19.6799 | 19.52 | 20648 |
| 1729549800 | 19.41 | 0.03 | 0.15 | 19.5 | 19.5 | 19.3883 | 7736 |
| 1729290600 | 19.38 | -0.03 | -0.13 | 19.32 | 19.4299 | 19.25 | 16169 |
| 1729204200 | 19.405 | -0.04 | -0.18 | 19.3 | 19.42 | 19.3 | 2556 |
| 1729117800 | 19.44 | -0.09 | -0.45 | 19.47 | 19.52 | 19.4244 | 1794 |
| 1729031400 | 19.5276 | -0.18 | -0.90 | 19.45 | 19.54 | 19.37 | 7168 |
| 1728945000 | 19.705 | -0.26 | -1.30 | 19.76 | 19.82 | 19.6503 | 4824 |
| 1728685800 | 19.965 | 0.07 | 0.33 | 20 | 20 | 19.9306 | 2406 |
| 1728599400 | 19.9 | 0.39 | 2.01 | 19.65 | 19.9 | 19.65 | 1433 |
| 1728513000 | 19.5077 | -0.1 | -0.49 | 19.43 | 19.5389 | 19.36 | 5119 |
| 1728426600 | 19.603 | -0.37 | -1.86 | 19.79 | 19.79 | 19.4601 | 14383 |
| 1728340200 | 19.975 | 0.09 | 0.43 | 19.9 | 19.9985 | 19.87 | 1950 |
