시장 데이터를 불러오는 중
전체 종목
United States Gasoline Fund LP 과거 주가
United States Gasoline Fund LP · UGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Gasoline Fund LP · UGA · 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 | ₩196,670 | ₩203,833 | ₩192,029 | ₩196,268 | -0.20% | 16.2만 |
| 2026.09.28–2026.10.02 | ₩193,196 | ₩205,429 | ₩187,482 | ₩200,225 | +3.64% | 41.2만 |
| 2026.09.21–2026.09.25 | ₩192,955 | ₩205,845 | ₩190,218 | ₩192,418 | -0.28% | 26만 |
| 2026.09.14–2026.09.18 | ₩192,069 | ₩195,718 | ₩183,994 | ₩194,725 | +1.38% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩182,559 | ₩189,668 | ₩177,234 | ₩186,047 | +1.91% | 21만 |
| 2026.08.31–2026.09.04 | ₩168,931 | ₩179,206 | ₩168,931 | ₩178,696 | +5.78% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩167,791 | ₩170,782 | ₩161,044 | ₩169,991 | +1.31% | 8.8만 |
| 2026.08.17–2026.08.21 | ₩160,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,742 |
| ₩160,293 |
| ₩168,824 |
| +5.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩155,236 | ₩161,527 | ₩155,155 | ₩160,574 | +3.44% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,285 | ₩152,338 | ₩141,835 | ₩149,763 | -1.66% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,084 | ₩163,726 | ₩156,778 | ₩158,200 | -1.79% | 29.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,406 | ₩170,017 | ₩160,199 | ₩165,296 | +2.41% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,840 | ₩163,512 | ₩144,693 | ₩160,789 | +11.01% | 15.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,573 | ₩149,696 | ₩139,823 | ₩142,251 | -0.23% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,550 | ₩140,682 | ₩135,853 | ₩138,093 | +1.13% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩137,208 | ₩138,080 | ₩131,467 | ₩134,834 | -1.73% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,664 | ₩138,187 | ₩131,896 | ₩137,208 | -0.33% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,211 | ₩147,536 | ₩137,986 | ₩141,031 | -0.83% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,974 | ₩146,852 | ₩139,126 | ₩140,964 | -2.77% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,199 | ₩150,407 | ₩139,153 | ₩141,124 | -5.41% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,579 | ₩168,300 | ₩150,983 | ₩154,578 | -5.50% | 21.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,924 | ₩165,095 | ₩157,529 | ₩164,639 | +3.60% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,164 | ₩167,133 | ₩148,448 | ₩156,590 | -2.84% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,703 | ₩161,151 | ₩148,636 | ₩159,917 | +7.54% | 35만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,982 | ₩149,226 | ₩132,674 | ₩148,381 | +11.58% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩137,543 | ₩138,160 | ₩125,417 | ₩130,327 | -5.25% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,071 | ₩144,961 | ₩126,490 | ₩130,487 | -7.50% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,481 | ₩142,761 | ₩132,848 | ₩141,755 | +0.91% | 91.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,198 | ₩139,408 | ₩123,673 | ₩138,589 | +5.63% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,771 | ₩141,916 | ₩126,933 | ₩140,735 | +9.29% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,068 | ₩130,166 | ₩106,343 | ₩129,964 | +3.91% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,587 | ₩117,798 | ₩100,186 | ₩117,315 | +14.36% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,323 | ₩97,799 | ₩95,009 | ₩97,758 | +1.49% | 7.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,280 | ₩95,988 | ₩90,461 | ₩95,652 | +4.79% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,681 | ₩95,907 | ₩90,569 | ₩90,823 | -3.05% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,294 | ₩93,855 | ₩87,658 | ₩93,131 | +4.30% | 36.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,819 | ₩93,292 | ₩87,323 | ₩93,050 | +5.96% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,564 | ₩89,603 | ₩86,773 | ₩88,946 | +1.58% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,504 | ₩88,852 | ₩85,324 | ₩86,276 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,400 | ₩86,920 | ₩81,944 | ₩85,820 | +4.15% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,661 | ₩84,009 | ₩81,421 | ₩82,172 | -1.78% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,103 | ₩85,230 | ₩82,360 | ₩82,574 | -1.82% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,304 | ₩84,304 | ₩81,300 | ₩82,856 | -1.72% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,484 | ₩87,779 | ₩84,506 | ₩84,841 | -3.02% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,536 | ₩90,649 | ₩88,020 | ₩88,771 | -0.85% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,081 | ₩90,461 | ₩86,142 | ₩89,791 | +3.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,849 | ₩93,023 | ₩87,242 | ₩87,390 | -5.88% | 8.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,622 | ₩93,721 | ₩90,059 | ₩93,171 | +2.81% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,852 | ₩91,306 | ₩88,101 | ₩90,448 | +1.80% | 71.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,545 | ₩88,074 | ₩85,539 | ₩87,953 | +1.63% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,729 | ₩87,618 | ₩81,206 | ₩86,437 | +5.76% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,520 | ₩83,218 | ₩81,018 | ₩82,427 | -0.11% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,775 | ₩83,379 | ₩81,407 | ₩81,689 | -1.31% | 3.5만 |
|---|