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 | ₩42,304 | ₩42,760 | ₩41,742 | ₩42,760 | +1.08% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,050 | ₩42,753 | ₩42,050 | ₩42,413 | +0.86% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩44,247 | ₩44,495 | ₩43,390 | ₩43,702 | -1.23% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩43,765 | ₩44,805 | ₩43,524 | ₩44,805 | +2.38% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩45,065 | ₩45,333 | ₩44,355 | ₩44,479 | -1.30% | 1만 |
| 2026.08.31–2026.09.04 | ₩45,526 | ₩45,855 | ₩44,298 | ₩45,393 | -0.29% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩47,035 | ₩47,135 | ₩45,644 | ₩45,644 | -2.96% | 6.6천 |
| 2026.08.17–2026.08.21 | ₩46,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,020 |
| ₩45,132 |
| ₩46,974 |
| +1.29% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩45,608 | ₩46,338 | ₩45,608 | ₩46,204 | +1.31% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,867 | ₩45,601 | ₩42,867 | ₩45,534 | +6.22% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,376 | ₩43,761 | ₩42,680 | ₩43,049 | -0.75% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,646 | ₩44,288 | ₩42,599 | ₩43,190 | +1.28% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,961 | ₩43,591 | ₩42,211 | ₩42,676 | -0.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,087 | ₩44,087 | ₩43,001 | ₩43,604 | -1.09% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,881 | ₩43,780 | ₩42,619 | ₩43,780 | +2.10% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,596 | ₩44,596 | ₩42,197 | ₩43,123 | -3.30% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,417 | ₩46,592 | ₩44,569 | ₩44,747 | -3.60% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,489 | ₩46,887 | ₩43,417 | ₩45,009 | +1.17% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,773 | ₩48,214 | ₩46,237 | ₩46,237 | -3.21% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,067 | ₩48,502 | ₩47,035 | ₩48,337 | +0.56% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,696 | ₩48,696 | ₩47,860 | ₩48,060 | -1.31% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,278 | ₩50,473 | ₩48,388 | ₩48,537 | -3.46% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,751 | ₩50,566 | ₩48,053 | ₩50,211 | +2.99% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,412 | ₩50,412 | ₩48,241 | ₩49,136 | -2.53% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,792 | ₩52,782 | ₩49,782 | ₩50,245 | -2.99% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,304 | ₩51,872 | ₩50,304 | ₩51,683 | +2.74% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,507 | ₩50,934 | ₩49,313 | ₩50,619 | +2.25% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,651 | ₩50,221 | ₩47,638 | ₩49,420 | +3.71% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,306 | ₩48,107 | ₩43,805 | ₩47,665 | +5.21% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,440 | ₩53,628 | ₩47,477 | ₩47,876 | -10.41% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,432 | ₩55,742 | ₩53,574 | ₩53,574 | -1.58% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,710 | ₩56,710 | ₩53,628 | ₩55,008 | -3.00% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,968 | ₩56,147 | ₩54,659 | ₩56,147 | +2.15% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,167 | ₩53,959 | ₩51,618 | ₩53,959 | +3.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,333 | ₩54,016 | ₩52,194 | ₩53,353 | +0.04% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,800 | ₩52,730 | ₩48,991 | ₩52,493 | +3.33% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,393 | ₩57,232 | ₩49,675 | ₩50,871 | -4.72% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,911 | ₩53,046 | ₩48,911 | ₩53,046 | +8.45% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,514 | ₩49,956 | ₩49,259 | ₩49,331 | -0.37% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,504 | ₩48,576 | ₩47,504 | ₩48,541 | +2.18% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,410 | ₩47,705 | ₩46,458 | ₩46,614 | -1.68% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,919 | ₩49,152 | ₩47,785 | ₩48,660 | +1.55% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,726 | ₩59,199 | ₩58,411 | ₩59,177 | +0.77% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,406 | ₩58,492 | ₩57,151 | ₩58,422 | +1.77% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩57,527 | ₩57,527 | ₩56,750 | ₩57,226 | -0.52% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,343 | ₩57,018 | ₩55,249 | ₩57,018 | +3.03% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,329 | ₩55,839 | ₩54,472 | ₩55,198 | -0.24% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,209 | ₩56,683 | ₩55,088 | ₩55,262 | +0.10% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,365 | ₩54,473 | ₩52,234 | ₩54,473 | +0.20% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,829 | ₩54,539 | ₩53,105 | ₩54,165 | +0.62% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,525 | ₩54,815 | ₩53,547 | ₩54,391 | -0.25% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,815 | ₩54,633 | ₩53,815 | ₩54,291 | +0.88% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,574 | ₩53,574 | ₩53,078 | ₩53,512 | -0.12% | 5.9천 |
|---|