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 | ₩196,664 | ₩203,827 | ₩192,023 | ₩196,262 | -0.20% | 16.2만 |
| 2026.09.28–2026.10.02 | ₩193,190 | ₩205,423 | ₩187,476 | ₩200,219 | +3.64% | 41.2만 |
| 2026.09.21–2026.09.25 | ₩192,949 | ₩205,839 | ₩190,213 | ₩192,412 | -0.28% | 26만 |
| 2026.09.14–2026.09.18 | ₩192,064 | ₩195,712 | ₩183,989 | ₩194,719 | +1.38% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩182,554 | ₩189,663 | ₩177,229 | ₩186,041 | +1.91% | 21만 |
| 2026.08.31–2026.09.04 | ₩168,926 | ₩179,200 | ₩168,926 | ₩178,691 | +5.78% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩167,786 | ₩170,777 | ₩161,039 | ₩169,985 | +1.31% | 8.8만 |
| 2026.08.17–2026.08.21 | ₩160,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,737 |
| ₩160,288 |
| ₩168,819 |
| +5.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩155,231 | ₩161,522 | ₩155,150 | ₩160,569 | +3.44% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,280 | ₩152,334 | ₩141,831 | ₩149,758 | -1.66% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,079 | ₩163,722 | ₩156,773 | ₩158,195 | -1.79% | 29.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,401 | ₩170,012 | ₩160,194 | ₩165,291 | +2.41% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,836 | ₩163,507 | ₩144,688 | ₩160,784 | +11.01% | 15.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,569 | ₩149,691 | ₩139,819 | ₩142,247 | -0.23% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,546 | ₩140,678 | ₩135,849 | ₩138,089 | +1.13% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩137,204 | ₩138,075 | ₩131,463 | ₩134,829 | -1.73% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,660 | ₩138,183 | ₩131,892 | ₩137,204 | -0.33% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,207 | ₩147,532 | ₩137,982 | ₩141,026 | -0.83% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,970 | ₩146,848 | ₩139,122 | ₩140,959 | -2.77% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,195 | ₩150,402 | ₩139,149 | ₩141,120 | -5.41% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,574 | ₩168,295 | ₩150,979 | ₩154,574 | -5.50% | 21.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,920 | ₩165,090 | ₩157,525 | ₩164,634 | +3.60% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,160 | ₩167,128 | ₩148,444 | ₩156,586 | -2.84% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,699 | ₩161,146 | ₩148,632 | ₩159,912 | +7.54% | 35만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,978 | ₩149,222 | ₩132,670 | ₩148,377 | +11.58% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩137,539 | ₩138,156 | ₩125,413 | ₩130,323 | -5.25% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,067 | ₩144,956 | ₩126,486 | ₩130,484 | -7.50% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,476 | ₩142,757 | ₩132,844 | ₩141,751 | +0.91% | 91.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,195 | ₩139,403 | ₩123,670 | ₩138,585 | +5.63% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,767 | ₩141,912 | ₩126,929 | ₩140,731 | +9.29% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,065 | ₩130,162 | ₩106,340 | ₩129,960 | +3.91% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,584 | ₩117,795 | ₩100,183 | ₩117,312 | +14.36% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,320 | ₩97,796 | ₩95,006 | ₩97,755 | +1.49% | 7.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,277 | ₩95,985 | ₩90,459 | ₩95,650 | +4.79% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,678 | ₩95,904 | ₩90,566 | ₩90,821 | -3.05% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,292 | ₩93,852 | ₩87,655 | ₩93,128 | +4.30% | 36.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,816 | ₩93,289 | ₩87,320 | ₩93,047 | +5.96% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,561 | ₩89,600 | ₩86,770 | ₩88,943 | +1.58% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,502 | ₩88,849 | ₩85,321 | ₩86,274 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,397 | ₩86,918 | ₩81,941 | ₩85,818 | +4.15% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,658 | ₩84,007 | ₩81,418 | ₩82,169 | -1.78% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,101 | ₩85,227 | ₩82,357 | ₩82,572 | -1.82% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,302 | ₩84,302 | ₩81,297 | ₩82,853 | -1.72% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,481 | ₩87,776 | ₩84,503 | ₩84,838 | -3.02% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,533 | ₩90,646 | ₩88,017 | ₩88,769 | -0.85% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,078 | ₩90,459 | ₩86,140 | ₩89,788 | +3.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,846 | ₩93,021 | ₩87,239 | ₩87,387 | -5.88% | 8.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,620 | ₩93,718 | ₩90,056 | ₩93,168 | +2.81% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,849 | ₩91,304 | ₩88,098 | ₩90,445 | +1.80% | 71.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,542 | ₩88,071 | ₩85,536 | ₩87,950 | +1.63% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,727 | ₩87,615 | ₩81,204 | ₩86,435 | +5.76% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,518 | ₩83,215 | ₩81,016 | ₩82,424 | -0.11% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,773 | ₩83,376 | ₩81,405 | ₩81,686 | -1.31% | 3.5만 |
|---|