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 | ₩42,354 | ₩42,810 | ₩41,791 | ₩42,810 | +1.08% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,099 | ₩42,803 | ₩42,099 | ₩42,463 | +0.86% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩44,299 | ₩44,547 | ₩43,441 | ₩43,753 | -1.23% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩43,816 | ₩44,857 | ₩43,575 | ₩44,857 | +2.38% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩45,118 | ₩45,386 | ₩44,407 | ₩44,531 | -1.30% | 1만 |
| 2026.08.31–2026.09.04 | ₩45,579 | ₩45,909 | ₩44,350 | ₩45,446 | -0.29% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩47,090 | ₩47,190 | ₩45,697 | ₩45,697 | -2.96% | 6.6천 |
| 2026.08.17–2026.08.21 | ₩46,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,075 |
| ₩45,185 |
| ₩47,029 |
| +1.29% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩45,661 | ₩46,392 | ₩45,661 | ₩46,258 | +1.31% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,917 | ₩45,654 | ₩42,917 | ₩45,587 | +6.22% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,427 | ₩43,812 | ₩42,730 | ₩43,100 | -0.75% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,696 | ₩44,340 | ₩42,649 | ₩43,241 | +1.28% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,011 | ₩43,642 | ₩42,260 | ₩42,726 | -0.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,138 | ₩44,138 | ₩43,052 | ₩43,655 | -1.09% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,931 | ₩43,831 | ₩42,669 | ₩43,831 | +2.10% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,648 | ₩44,648 | ₩42,247 | ₩43,174 | -3.30% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,471 | ₩46,647 | ₩44,621 | ₩44,800 | -3.60% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,541 | ₩46,942 | ₩43,468 | ₩45,061 | +1.17% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,829 | ₩48,270 | ₩46,292 | ₩46,292 | -3.21% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,123 | ₩48,559 | ₩47,090 | ₩48,394 | +0.56% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,753 | ₩48,753 | ₩47,916 | ₩48,116 | -1.31% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,336 | ₩50,532 | ₩48,445 | ₩48,594 | -3.46% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,808 | ₩50,625 | ₩48,109 | ₩50,269 | +2.99% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,471 | ₩50,471 | ₩48,297 | ₩49,193 | -2.53% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,852 | ₩52,844 | ₩49,840 | ₩50,304 | -2.99% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,363 | ₩51,933 | ₩50,363 | ₩51,744 | +2.74% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,565 | ₩50,994 | ₩49,371 | ₩50,679 | +2.25% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,707 | ₩50,280 | ₩47,694 | ₩49,478 | +3.71% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,359 | ₩48,163 | ₩43,857 | ₩47,720 | +5.21% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,503 | ₩53,690 | ₩47,533 | ₩47,932 | -10.41% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,495 | ₩55,807 | ₩53,637 | ₩53,637 | -1.58% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,776 | ₩56,776 | ₩53,690 | ₩55,072 | -3.00% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,032 | ₩56,213 | ₩54,723 | ₩56,213 | +2.15% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,228 | ₩54,022 | ₩51,678 | ₩54,022 | +3.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,395 | ₩54,079 | ₩52,255 | ₩53,415 | +0.04% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,860 | ₩52,792 | ₩49,049 | ₩52,554 | +3.33% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,456 | ₩57,299 | ₩49,733 | ₩50,931 | -4.72% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,968 | ₩53,108 | ₩48,968 | ₩53,108 | +8.45% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,572 | ₩50,014 | ₩49,317 | ₩49,389 | -0.37% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,559 | ₩48,633 | ₩47,559 | ₩48,598 | +2.18% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,465 | ₩47,761 | ₩46,513 | ₩46,669 | -1.68% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,975 | ₩49,210 | ₩47,841 | ₩48,717 | +1.55% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,795 | ₩59,269 | ₩58,480 | ₩59,246 | +0.77% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,474 | ₩58,560 | ₩57,217 | ₩58,491 | +1.77% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩57,594 | ₩57,594 | ₩56,816 | ₩57,293 | -0.52% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,408 | ₩57,085 | ₩55,314 | ₩57,085 | +3.03% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,394 | ₩55,904 | ₩54,536 | ₩55,263 | -0.24% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,274 | ₩56,749 | ₩55,153 | ₩55,327 | +0.10% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,428 | ₩54,537 | ₩52,295 | ₩54,537 | +0.20% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,892 | ₩54,603 | ₩53,167 | ₩54,228 | +0.62% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,589 | ₩54,879 | ₩53,610 | ₩54,455 | -0.25% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,878 | ₩54,697 | ₩53,878 | ₩54,355 | +0.88% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,637 | ₩53,637 | ₩53,140 | ₩53,575 | -0.12% | 5.9천 |
|---|