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 | ₩196,603 | ₩203,763 | ₩191,963 | ₩196,200 | -0.20% | 16.2만 |
| 2026.09.28–2026.10.02 | ₩193,130 | ₩205,359 | ₩187,418 | ₩200,156 | +3.64% | 41.2만 |
| 2026.09.21–2026.09.25 | ₩192,888 | ₩205,775 | ₩190,153 | ₩192,352 | -0.28% | 26만 |
| 2026.09.14–2026.09.18 | ₩192,003 | ₩195,651 | ₩183,931 | ₩194,658 | +1.38% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩182,496 | ₩189,603 | ₩177,173 | ₩185,983 | +1.91% | 21만 |
| 2026.08.31–2026.09.04 | ₩168,873 | ₩179,144 | ₩168,873 | ₩178,635 | +5.78% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩167,733 | ₩170,723 | ₩160,988 | ₩169,932 | +1.31% | 8.8만 |
| 2026.08.17–2026.08.21 | ₩160,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,683 |
| ₩160,238 |
| ₩168,766 |
| +5.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩155,182 | ₩161,471 | ₩155,102 | ₩160,519 | +3.44% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,232 | ₩152,286 | ₩141,787 | ₩149,711 | -1.66% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,029 | ₩163,670 | ₩156,724 | ₩158,146 | -1.79% | 29.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,350 | ₩169,959 | ₩160,144 | ₩165,239 | +2.41% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,790 | ₩163,456 | ₩144,643 | ₩160,734 | +11.01% | 15.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,524 | ₩149,644 | ₩139,775 | ₩142,202 | -0.23% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,504 | ₩140,634 | ₩135,806 | ₩138,046 | +1.13% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩137,161 | ₩138,032 | ₩131,422 | ₩134,787 | -1.73% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,617 | ₩138,140 | ₩131,851 | ₩137,161 | -0.33% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,162 | ₩147,486 | ₩137,938 | ₩140,982 | -0.83% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,924 | ₩146,802 | ₩139,078 | ₩140,915 | -2.77% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,148 | ₩150,355 | ₩139,105 | ₩141,076 | -5.41% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,523 | ₩168,243 | ₩150,932 | ₩154,525 | -5.50% | 21.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,870 | ₩165,038 | ₩157,475 | ₩164,582 | +3.60% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,109 | ₩167,076 | ₩148,397 | ₩156,537 | -2.84% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,652 | ₩161,096 | ₩148,585 | ₩159,862 | +7.54% | 35만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,937 | ₩149,175 | ₩132,628 | ₩148,330 | +11.58% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩137,496 | ₩138,113 | ₩125,374 | ₩130,282 | -5.25% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,022 | ₩144,911 | ₩126,447 | ₩130,443 | -7.50% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,432 | ₩142,712 | ₩132,803 | ₩141,706 | +0.91% | 91.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,153 | ₩139,360 | ₩123,631 | ₩138,542 | +5.63% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,726 | ₩141,867 | ₩126,889 | ₩140,687 | +9.29% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,026 | ₩130,121 | ₩106,307 | ₩129,920 | +3.91% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,552 | ₩117,758 | ₩100,152 | ₩117,275 | +14.36% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,290 | ₩97,765 | ₩94,976 | ₩97,725 | +1.49% | 7.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,248 | ₩95,955 | ₩90,430 | ₩95,620 | +4.79% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,648 | ₩95,874 | ₩90,538 | ₩90,792 | -3.05% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,264 | ₩93,823 | ₩87,628 | ₩93,099 | +4.30% | 36.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,789 | ₩93,260 | ₩87,293 | ₩93,018 | +5.96% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,534 | ₩89,572 | ₩86,743 | ₩88,915 | +1.58% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,475 | ₩88,821 | ₩85,295 | ₩86,247 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,371 | ₩86,890 | ₩81,916 | ₩85,791 | +4.15% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,632 | ₩83,981 | ₩81,393 | ₩82,144 | -1.78% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,074 | ₩85,201 | ₩82,331 | ₩82,546 | -1.82% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,276 | ₩84,276 | ₩81,272 | ₩82,827 | -1.72% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,453 | ₩87,748 | ₩84,477 | ₩84,812 | -3.02% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,505 | ₩90,618 | ₩87,990 | ₩88,741 | -0.85% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,051 | ₩90,430 | ₩86,113 | ₩89,760 | +3.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,817 | ₩92,991 | ₩87,212 | ₩87,360 | -5.88% | 8.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,591 | ₩93,689 | ₩90,028 | ₩93,139 | +2.81% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,821 | ₩91,275 | ₩88,070 | ₩90,417 | +1.80% | 71.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,515 | ₩88,043 | ₩85,509 | ₩87,923 | +1.63% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,701 | ₩87,588 | ₩81,178 | ₩86,408 | +5.76% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,492 | ₩83,189 | ₩80,990 | ₩82,398 | -0.11% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,747 | ₩83,350 | ₩81,379 | ₩81,661 | -1.31% | 3.5만 |
|---|