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 | ₩196,474 | ₩203,629 | ₩191,837 | ₩196,072 | -0.20% | 16.2만 |
| 2026.09.28–2026.10.02 | ₩193,003 | ₩205,224 | ₩187,295 | ₩200,025 | +3.64% | 41.2만 |
| 2026.09.21–2026.09.25 | ₩192,762 | ₩205,639 | ₩190,028 | ₩192,226 | -0.28% | 26만 |
| 2026.09.14–2026.09.18 | ₩191,877 | ₩195,522 | ₩183,811 | ₩194,531 | +1.38% | 32.7만 |
| 2026.09.08–2026.09.11 | ₩182,377 | ₩189,479 | ₩177,057 | ₩185,861 | +1.91% | 21만 |
| 2026.08.31–2026.09.04 | ₩168,762 | ₩179,027 | ₩168,762 | ₩178,517 | +5.78% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩167,623 | ₩170,611 | ₩160,883 | ₩169,821 | +1.31% | 8.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,571 |
| ₩160,132 |
| ₩168,655 |
| +5.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩155,081 | ₩161,365 | ₩155,000 | ₩160,414 | +3.44% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩152,132 | ₩152,186 | ₩141,694 | ₩149,613 | -1.66% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩160,923 | ₩163,563 | ₩156,622 | ₩158,042 | -1.79% | 29.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,245 | ₩169,848 | ₩160,039 | ₩165,131 | +2.41% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,695 | ₩163,348 | ₩144,548 | ₩160,628 | +11.01% | 15.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,431 | ₩149,546 | ₩139,684 | ₩142,109 | -0.23% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,414 | ₩140,541 | ₩135,717 | ₩137,955 | +1.13% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩137,071 | ₩137,942 | ₩131,335 | ₩134,699 | -1.73% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,526 | ₩138,049 | ₩131,764 | ₩137,071 | -0.33% | 13.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,069 | ₩147,389 | ₩137,848 | ₩140,890 | -0.83% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,829 | ₩146,705 | ₩138,987 | ₩140,823 | -2.77% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,050 | ₩150,256 | ₩139,014 | ₩140,984 | -5.41% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,415 | ₩168,132 | ₩150,833 | ₩154,424 | -5.50% | 21.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,766 | ₩164,930 | ₩157,372 | ₩164,474 | +3.60% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,003 | ₩166,966 | ₩148,300 | ₩156,434 | -2.84% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,555 | ₩160,990 | ₩148,488 | ₩159,757 | +7.54% | 35만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,850 | ₩149,077 | ₩132,541 | ₩148,233 | +11.58% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩137,406 | ₩138,022 | ₩125,292 | ₩130,196 | -5.25% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,930 | ₩144,816 | ₩126,364 | ₩130,357 | -7.50% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,340 | ₩142,618 | ₩132,716 | ₩141,613 | +0.91% | 91.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,067 | ₩139,268 | ₩123,550 | ₩138,451 | +5.63% | 73.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,642 | ₩141,774 | ₩126,806 | ₩140,595 | +9.29% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩124,943 | ₩130,036 | ₩106,237 | ₩129,835 | +3.91% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,485 | ₩117,681 | ₩100,086 | ₩117,198 | +14.36% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,227 | ₩97,701 | ₩94,914 | ₩97,661 | +1.49% | 7.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,188 | ₩95,892 | ₩90,371 | ₩95,557 | +4.79% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,587 | ₩95,811 | ₩90,478 | ₩90,733 | -3.05% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,205 | ₩93,761 | ₩87,570 | ₩93,038 | +4.30% | 36.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,731 | ₩93,198 | ₩87,235 | ₩92,957 | +5.96% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,477 | ₩89,513 | ₩86,686 | ₩88,857 | +1.58% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,418 | ₩88,763 | ₩85,239 | ₩86,190 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,317 | ₩86,833 | ₩81,862 | ₩85,734 | +4.15% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,577 | ₩83,925 | ₩81,339 | ₩82,090 | -1.78% | 11.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,019 | ₩85,145 | ₩82,277 | ₩82,492 | -1.82% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,220 | ₩84,220 | ₩81,219 | ₩82,773 | -1.72% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,396 | ₩87,691 | ₩84,421 | ₩84,756 | -3.02% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,446 | ₩90,559 | ₩87,932 | ₩88,683 | -0.85% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,994 | ₩90,371 | ₩86,056 | ₩89,701 | +3.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,756 | ₩92,930 | ₩87,155 | ₩87,302 | -5.88% | 8.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,532 | ₩93,627 | ₩89,969 | ₩93,078 | +2.81% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,763 | ₩91,215 | ₩88,013 | ₩90,358 | +1.80% | 71.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,458 | ₩87,986 | ₩85,453 | ₩87,865 | +1.63% | 8.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,647 | ₩87,530 | ₩81,125 | ₩86,351 | +5.76% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,438 | ₩83,135 | ₩80,937 | ₩82,344 | -0.11% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,693 | ₩83,296 | ₩81,326 | ₩81,607 | -1.31% | 3.5만 |
|---|