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 | ₩196,496 | ₩203,652 | ₩191,859 | ₩196,094 | -0.20% | 16.2만 |
| 2026.09.28–2026.10.02 | ₩193,025 | ₩205,247 | ₩187,316 | ₩200,047 | +3.64% | 41.2만 |
| 2026.09.21–2026.09.25 | ₩192,783 | ₩205,662 | ₩190,050 | ₩192,247 | -0.28% | 26만 |
| 2026.09.14–2026.09.18 | ₩191,899 | ₩195,544 | ₩183,831 | ₩194,552 | +1.38% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩182,397 | ₩189,500 | ₩177,077 | ₩185,882 | +1.91% | 21만 |
| 2026.08.31–2026.09.04 | ₩168,781 | ₩179,047 | ₩168,781 | ₩178,537 | +5.78% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩167,642 | ₩170,630 | ₩160,901 | ₩169,840 | +1.31% | 8.8만 |
| 2026.08.17–2026.08.21 | ₩160,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,590 |
| ₩160,150 |
| ₩168,674 |
| +5.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩155,098 | ₩161,383 | ₩155,017 | ₩160,432 | +3.44% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,149 | ₩152,203 | ₩141,710 | ₩149,630 | -1.66% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩160,941 | ₩163,581 | ₩156,639 | ₩158,060 | -1.79% | 29.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,263 | ₩169,867 | ₩160,057 | ₩165,149 | +2.41% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,712 | ₩163,367 | ₩144,564 | ₩160,646 | +11.01% | 15.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,447 | ₩149,563 | ₩139,699 | ₩142,125 | -0.23% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,429 | ₩140,557 | ₩135,732 | ₩137,970 | +1.13% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩137,086 | ₩137,957 | ₩131,350 | ₩134,714 | -1.73% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,542 | ₩138,064 | ₩131,779 | ₩137,086 | -0.33% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,085 | ₩147,405 | ₩137,863 | ₩140,905 | -0.83% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,846 | ₩146,722 | ₩139,002 | ₩140,838 | -2.77% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,067 | ₩150,273 | ₩139,029 | ₩140,999 | -5.41% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,434 | ₩168,151 | ₩150,850 | ₩154,441 | -5.50% | 21.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,783 | ₩164,948 | ₩157,390 | ₩164,492 | +3.60% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,021 | ₩166,985 | ₩148,317 | ₩156,451 | -2.84% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,571 | ₩161,008 | ₩148,504 | ₩159,775 | +7.54% | 35만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,864 | ₩149,094 | ₩132,556 | ₩148,250 | +11.58% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩137,421 | ₩138,038 | ₩125,306 | ₩130,211 | -5.25% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,946 | ₩144,832 | ₩126,378 | ₩130,372 | -7.50% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,356 | ₩142,634 | ₩132,730 | ₩141,629 | +0.91% | 91.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,082 | ₩139,284 | ₩123,564 | ₩138,466 | +5.63% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,656 | ₩141,790 | ₩126,820 | ₩140,611 | +9.29% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩124,957 | ₩130,050 | ₩106,249 | ₩129,849 | +3.91% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,496 | ₩117,694 | ₩100,097 | ₩117,211 | +14.36% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,238 | ₩97,712 | ₩94,924 | ₩97,672 | +1.49% | 7.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,199 | ₩95,903 | ₩90,381 | ₩95,568 | +4.79% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,597 | ₩95,822 | ₩90,488 | ₩90,743 | -3.05% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,215 | ₩93,772 | ₩87,580 | ₩93,048 | +4.30% | 36.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,741 | ₩93,209 | ₩87,245 | ₩92,968 | +5.96% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,486 | ₩89,523 | ₩86,696 | ₩88,867 | +1.58% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,428 | ₩88,773 | ₩85,248 | ₩86,200 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,327 | ₩86,843 | ₩81,871 | ₩85,744 | +4.15% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,586 | ₩83,935 | ₩81,348 | ₩82,099 | -1.78% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,029 | ₩85,154 | ₩82,286 | ₩82,501 | -1.82% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,230 | ₩84,230 | ₩81,228 | ₩82,782 | -1.72% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,406 | ₩87,701 | ₩84,431 | ₩84,766 | -3.02% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,456 | ₩90,569 | ₩87,942 | ₩88,692 | -0.85% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,004 | ₩90,381 | ₩86,066 | ₩89,711 | +3.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,767 | ₩92,941 | ₩87,165 | ₩87,312 | -5.88% | 8.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,542 | ₩93,638 | ₩89,979 | ₩93,088 | +2.81% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,773 | ₩91,225 | ₩88,022 | ₩90,368 | +1.80% | 71.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,468 | ₩87,996 | ₩85,463 | ₩87,875 | +1.63% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,657 | ₩87,540 | ₩81,134 | ₩86,361 | +5.76% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,447 | ₩83,144 | ₩80,946 | ₩82,353 | -0.11% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,702 | ₩83,305 | ₩81,335 | ₩81,616 | -1.31% | 3.5만 |
|---|