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 | ₩196,642 | ₩203,804 | ₩192,002 | ₩196,240 | -0.20% | 16.2만 |
| 2026.09.28–2026.10.02 | ₩193,169 | ₩205,400 | ₩187,455 | ₩200,196 | +3.64% | 41.2만 |
| 2026.09.21–2026.09.25 | ₩192,927 | ₩205,816 | ₩190,191 | ₩192,391 | -0.28% | 26만 |
| 2026.09.14–2026.09.18 | ₩192,042 | ₩195,690 | ₩183,968 | ₩194,698 | +1.38% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩182,533 | ₩189,641 | ₩177,209 | ₩186,020 | +1.91% | 21만 |
| 2026.08.31–2026.09.04 | ₩168,907 | ₩179,180 | ₩168,907 | ₩178,671 | +5.78% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩167,767 | ₩170,758 | ₩161,021 | ₩169,966 | +1.31% | 8.8만 |
| 2026.08.17–2026.08.21 | ₩160,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,718 |
| ₩160,270 |
| ₩168,800 |
| +5.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩155,214 | ₩161,504 | ₩155,133 | ₩160,551 | +3.44% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,263 | ₩152,317 | ₩141,815 | ₩149,742 | -1.66% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,061 | ₩163,703 | ₩156,756 | ₩158,178 | -1.79% | 29.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,383 | ₩169,993 | ₩160,176 | ₩165,272 | +2.41% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,820 | ₩163,489 | ₩144,672 | ₩160,766 | +11.01% | 15.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,553 | ₩149,675 | ₩139,804 | ₩142,231 | -0.23% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,531 | ₩140,662 | ₩135,834 | ₩138,073 | +1.13% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩137,188 | ₩138,060 | ₩131,448 | ₩134,814 | -1.73% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,644 | ₩138,167 | ₩131,877 | ₩137,188 | -0.33% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,191 | ₩147,515 | ₩137,966 | ₩141,011 | -0.83% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,954 | ₩146,831 | ₩139,106 | ₩140,944 | -2.77% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,178 | ₩150,385 | ₩139,133 | ₩141,104 | -5.41% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,556 | ₩168,277 | ₩150,962 | ₩154,556 | -5.50% | 21.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,902 | ₩165,071 | ₩157,507 | ₩164,615 | +3.60% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,142 | ₩167,110 | ₩148,427 | ₩156,568 | -2.84% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,682 | ₩161,128 | ₩148,615 | ₩159,894 | +7.54% | 35만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,964 | ₩149,205 | ₩132,655 | ₩148,360 | +11.58% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩137,524 | ₩138,141 | ₩125,399 | ₩130,308 | -5.25% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,051 | ₩144,940 | ₩126,472 | ₩130,469 | -7.50% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,461 | ₩142,741 | ₩132,829 | ₩141,735 | +0.91% | 91.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,180 | ₩139,388 | ₩123,656 | ₩138,570 | +5.63% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,752 | ₩141,896 | ₩126,915 | ₩140,716 | +9.29% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,051 | ₩130,147 | ₩106,328 | ₩129,946 | +3.91% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,573 | ₩117,782 | ₩100,172 | ₩117,299 | +14.36% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,309 | ₩97,785 | ₩94,995 | ₩97,744 | +1.49% | 7.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,267 | ₩95,974 | ₩90,449 | ₩95,639 | +4.79% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,667 | ₩95,894 | ₩90,556 | ₩90,811 | -3.05% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,282 | ₩93,842 | ₩87,645 | ₩93,117 | +4.30% | 36.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,806 | ₩93,278 | ₩87,310 | ₩93,037 | +5.96% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,552 | ₩89,590 | ₩86,760 | ₩88,933 | +1.58% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,492 | ₩88,839 | ₩85,312 | ₩86,264 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,388 | ₩86,908 | ₩81,932 | ₩85,808 | +4.15% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,649 | ₩83,997 | ₩81,409 | ₩82,160 | -1.78% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,091 | ₩85,218 | ₩82,348 | ₩82,562 | -1.82% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,293 | ₩84,293 | ₩81,288 | ₩82,844 | -1.72% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,471 | ₩87,766 | ₩84,494 | ₩84,829 | -3.02% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,523 | ₩90,636 | ₩88,008 | ₩88,759 | -0.85% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,069 | ₩90,449 | ₩86,130 | ₩89,778 | +3.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,836 | ₩93,010 | ₩87,230 | ₩87,377 | -5.88% | 8.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,609 | ₩93,708 | ₩90,046 | ₩93,158 | +2.81% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,839 | ₩91,293 | ₩88,088 | ₩90,435 | +1.80% | 71.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,532 | ₩88,061 | ₩85,526 | ₩87,941 | +1.63% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,717 | ₩87,605 | ₩81,194 | ₩86,425 | +5.76% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,509 | ₩83,206 | ₩81,007 | ₩82,415 | -0.11% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,764 | ₩83,367 | ₩81,396 | ₩81,677 | -1.31% | 3.5만 |
|---|