시장 데이터를 불러오는 중
전체 종목
USCF Gold Strategy Plus Income Fund 과거 주가
USCF Gold Strategy Plus Income Fund · USG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Gold Strategy Plus Income Fund · USG · 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 | ₩42,332 | ₩42,788 | ₩41,769 | ₩42,788 | +1.08% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,077 | ₩42,781 | ₩42,077 | ₩42,441 | +0.86% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩44,277 | ₩44,525 | ₩43,418 | ₩43,731 | -1.23% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩43,794 | ₩44,834 | ₩43,552 | ₩44,834 | +2.38% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩45,094 | ₩45,363 | ₩44,384 | ₩44,508 | -1.30% | 1만 |
| 2026.08.31–2026.09.04 | ₩45,556 | ₩45,886 | ₩44,327 | ₩45,423 | -0.29% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩47,066 | ₩47,166 | ₩45,674 | ₩45,674 | -2.96% | 6.6천 |
| 2026.08.17–2026.08.21 | ₩46,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,051 |
| ₩45,162 |
| ₩47,005 |
| +1.29% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩45,638 | ₩46,368 | ₩45,638 | ₩46,234 | +1.31% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,895 | ₩45,631 | ₩42,895 | ₩45,564 | +6.22% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,405 | ₩43,790 | ₩42,708 | ₩43,078 | -0.75% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,674 | ₩44,317 | ₩42,627 | ₩43,219 | +1.28% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,989 | ₩43,619 | ₩42,238 | ₩42,704 | -0.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,116 | ₩44,116 | ₩43,029 | ₩43,633 | -1.09% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,909 | ₩43,809 | ₩42,647 | ₩43,809 | +2.10% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,625 | ₩44,625 | ₩42,225 | ₩43,152 | -3.30% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,447 | ₩46,623 | ₩44,598 | ₩44,777 | -3.60% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,518 | ₩46,918 | ₩43,445 | ₩45,038 | +1.17% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,804 | ₩48,246 | ₩46,268 | ₩46,268 | -3.21% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,098 | ₩48,534 | ₩47,066 | ₩48,369 | +0.56% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,728 | ₩48,728 | ₩47,892 | ₩48,091 | -1.31% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,311 | ₩50,506 | ₩48,420 | ₩48,569 | -3.46% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,783 | ₩50,599 | ₩48,085 | ₩50,244 | +2.99% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,445 | ₩50,445 | ₩48,272 | ₩49,168 | -2.53% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,826 | ₩52,817 | ₩49,814 | ₩50,278 | -2.99% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,337 | ₩51,906 | ₩50,337 | ₩51,717 | +2.74% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,540 | ₩50,968 | ₩49,345 | ₩50,652 | +2.25% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,682 | ₩50,254 | ₩47,669 | ₩49,452 | +3.71% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,336 | ₩48,138 | ₩43,834 | ₩47,696 | +5.21% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,475 | ₩53,663 | ₩47,508 | ₩47,908 | -10.41% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,467 | ₩55,779 | ₩53,609 | ₩53,609 | -1.58% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,747 | ₩56,747 | ₩53,663 | ₩55,044 | -3.00% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,004 | ₩56,184 | ₩54,695 | ₩56,184 | +2.15% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,201 | ₩53,994 | ₩51,651 | ₩53,994 | +3.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,368 | ₩54,052 | ₩52,228 | ₩53,388 | +0.04% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,834 | ₩52,764 | ₩49,023 | ₩52,527 | +3.33% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,428 | ₩57,270 | ₩49,707 | ₩50,905 | -4.72% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,943 | ₩53,081 | ₩48,943 | ₩53,081 | +8.45% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,546 | ₩49,989 | ₩49,291 | ₩49,364 | -0.37% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,535 | ₩48,608 | ₩47,535 | ₩48,573 | +2.18% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,441 | ₩47,736 | ₩46,489 | ₩46,645 | -1.68% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,951 | ₩49,184 | ₩47,816 | ₩48,692 | +1.55% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,765 | ₩59,238 | ₩58,450 | ₩59,215 | +0.77% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,444 | ₩58,530 | ₩57,188 | ₩58,461 | +1.77% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩57,565 | ₩57,565 | ₩56,787 | ₩57,263 | -0.52% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,379 | ₩57,055 | ₩55,285 | ₩57,055 | +3.03% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,366 | ₩55,875 | ₩54,508 | ₩55,234 | -0.24% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,245 | ₩56,720 | ₩55,124 | ₩55,299 | +0.10% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,400 | ₩54,509 | ₩52,268 | ₩54,509 | +0.20% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,864 | ₩54,575 | ₩53,140 | ₩54,201 | +0.62% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,561 | ₩54,851 | ₩53,582 | ₩54,427 | -0.25% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,851 | ₩54,668 | ₩53,851 | ₩54,327 | +0.88% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,609 | ₩53,609 | ₩53,113 | ₩53,547 | -0.12% | 5.9천 |
|---|