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 | ₩42,338 | ₩42,794 | ₩41,774 | ₩42,794 | +1.08% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,083 | ₩42,787 | ₩42,083 | ₩42,446 | +0.86% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩44,282 | ₩44,530 | ₩43,424 | ₩43,736 | -1.23% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩43,799 | ₩44,840 | ₩43,558 | ₩44,840 | +2.38% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩45,100 | ₩45,368 | ₩44,389 | ₩44,514 | -1.30% | 1만 |
| 2026.08.31–2026.09.04 | ₩45,562 | ₩45,891 | ₩44,333 | ₩45,429 | -0.29% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩47,072 | ₩47,172 | ₩45,680 | ₩45,680 | -2.96% | 6.6천 |
| 2026.08.17–2026.08.21 | ₩46,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,057 |
| ₩45,167 |
| ₩47,011 |
| +1.29% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩45,643 | ₩46,374 | ₩45,643 | ₩46,240 | +1.31% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,901 | ₩45,637 | ₩42,901 | ₩45,570 | +6.22% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,410 | ₩43,795 | ₩42,713 | ₩43,083 | -0.75% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,680 | ₩44,322 | ₩42,633 | ₩43,224 | +1.28% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,995 | ₩43,625 | ₩42,244 | ₩42,709 | -0.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,121 | ₩44,121 | ₩43,035 | ₩43,638 | -1.09% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,914 | ₩43,814 | ₩42,653 | ₩43,814 | +2.10% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,631 | ₩44,631 | ₩42,230 | ₩43,157 | -3.30% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,453 | ₩46,629 | ₩44,604 | ₩44,782 | -3.60% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,524 | ₩46,924 | ₩43,451 | ₩45,044 | +1.17% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,810 | ₩48,252 | ₩46,274 | ₩46,274 | -3.21% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,104 | ₩48,540 | ₩47,072 | ₩48,375 | +0.56% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,734 | ₩48,734 | ₩47,898 | ₩48,097 | -1.31% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,317 | ₩50,513 | ₩48,426 | ₩48,575 | -3.46% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,789 | ₩50,605 | ₩48,091 | ₩50,250 | +2.99% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,451 | ₩50,451 | ₩48,279 | ₩49,174 | -2.53% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,832 | ₩52,823 | ₩49,821 | ₩50,285 | -2.99% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,344 | ₩51,913 | ₩50,344 | ₩51,724 | +2.74% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,546 | ₩50,974 | ₩49,351 | ₩50,659 | +2.25% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,688 | ₩50,261 | ₩47,675 | ₩49,459 | +3.71% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,342 | ₩48,144 | ₩43,840 | ₩47,702 | +5.21% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,482 | ₩53,670 | ₩47,514 | ₩47,914 | -10.41% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,474 | ₩55,786 | ₩53,616 | ₩53,616 | -1.58% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,754 | ₩56,754 | ₩53,670 | ₩55,051 | -3.00% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,011 | ₩56,191 | ₩54,702 | ₩56,191 | +2.15% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,208 | ₩54,001 | ₩51,658 | ₩54,001 | +3.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,375 | ₩54,059 | ₩52,235 | ₩53,395 | +0.04% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,840 | ₩52,771 | ₩49,030 | ₩52,534 | +3.33% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,435 | ₩57,277 | ₩49,713 | ₩50,911 | -4.72% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,949 | ₩53,088 | ₩48,949 | ₩53,088 | +8.45% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,553 | ₩49,995 | ₩49,298 | ₩49,370 | -0.37% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,541 | ₩48,614 | ₩47,541 | ₩48,579 | +2.18% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,447 | ₩47,742 | ₩46,495 | ₩46,650 | -1.68% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,957 | ₩49,190 | ₩47,823 | ₩48,698 | +1.55% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,772 | ₩59,246 | ₩58,457 | ₩59,223 | +0.77% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,451 | ₩58,538 | ₩57,195 | ₩58,468 | +1.77% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩57,572 | ₩57,572 | ₩56,794 | ₩57,270 | -0.52% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,386 | ₩57,063 | ₩55,292 | ₩57,063 | +3.03% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,373 | ₩55,882 | ₩54,514 | ₩55,241 | -0.24% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,252 | ₩56,727 | ₩55,131 | ₩55,306 | +0.10% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,407 | ₩54,516 | ₩52,275 | ₩54,516 | +0.20% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,871 | ₩54,582 | ₩53,147 | ₩54,207 | +0.62% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,568 | ₩54,858 | ₩53,589 | ₩54,434 | -0.25% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,857 | ₩54,675 | ₩53,857 | ₩54,333 | +0.88% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,616 | ₩53,616 | ₩53,120 | ₩53,554 | -0.12% | 5.9천 |
|---|