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 | ₩42,350 | ₩42,806 | ₩41,787 | ₩42,806 | +1.08% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,095 | ₩42,800 | ₩42,095 | ₩42,459 | +0.86% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩44,295 | ₩44,544 | ₩43,437 | ₩43,749 | -1.23% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩43,812 | ₩44,853 | ₩43,571 | ₩44,853 | +2.38% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩45,114 | ₩45,382 | ₩44,403 | ₩44,527 | -1.30% | 1만 |
| 2026.08.31–2026.09.04 | ₩45,575 | ₩45,905 | ₩44,346 | ₩45,442 | -0.29% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩47,086 | ₩47,186 | ₩45,693 | ₩45,693 | -2.96% | 6.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,071 |
| ₩45,181 |
| ₩47,025 |
| +1.29% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩45,657 | ₩46,388 | ₩45,657 | ₩46,254 | +1.31% | 4.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,914 | ₩45,650 | ₩42,914 | ₩45,583 | +6.22% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,423 | ₩43,808 | ₩42,726 | ₩43,096 | -0.75% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,692 | ₩44,336 | ₩42,645 | ₩43,237 | +1.28% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,008 | ₩43,638 | ₩42,256 | ₩42,722 | -0.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,134 | ₩44,134 | ₩43,048 | ₩43,651 | -1.09% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,927 | ₩43,827 | ₩42,665 | ₩43,827 | +2.10% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,644 | ₩44,644 | ₩42,243 | ₩43,170 | -3.30% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,467 | ₩46,643 | ₩44,617 | ₩44,796 | -3.60% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,537 | ₩46,938 | ₩43,464 | ₩45,057 | +1.17% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,825 | ₩48,266 | ₩46,287 | ₩46,287 | -3.21% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,119 | ₩48,555 | ₩47,086 | ₩48,390 | +0.56% | 6.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,749 | ₩48,749 | ₩47,912 | ₩48,112 | -1.31% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,332 | ₩50,528 | ₩48,440 | ₩48,589 | -3.46% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,804 | ₩50,620 | ₩48,105 | ₩50,265 | +2.99% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,466 | ₩50,466 | ₩48,293 | ₩49,189 | -2.53% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,848 | ₩52,839 | ₩49,836 | ₩50,300 | -2.99% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,359 | ₩51,928 | ₩50,359 | ₩51,739 | +2.74% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,561 | ₩50,989 | ₩49,366 | ₩50,674 | +2.25% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,703 | ₩50,276 | ₩47,689 | ₩49,473 | +3.71% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,355 | ₩48,159 | ₩43,853 | ₩47,716 | +5.21% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,498 | ₩53,686 | ₩47,528 | ₩47,928 | -10.41% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,491 | ₩55,802 | ₩53,632 | ₩53,632 | -1.58% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,771 | ₩56,771 | ₩53,686 | ₩55,067 | -3.00% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,027 | ₩56,208 | ₩54,719 | ₩56,208 | +2.15% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,223 | ₩54,017 | ₩51,673 | ₩54,017 | +3.43% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,391 | ₩54,075 | ₩52,250 | ₩53,411 | +0.04% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,855 | ₩52,787 | ₩49,044 | ₩52,549 | +3.33% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,451 | ₩57,294 | ₩49,728 | ₩50,926 | -4.72% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,964 | ₩53,103 | ₩48,964 | ₩53,103 | +8.45% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,567 | ₩50,010 | ₩49,312 | ₩49,385 | -0.37% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,555 | ₩48,628 | ₩47,555 | ₩48,593 | +2.18% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,461 | ₩47,756 | ₩46,509 | ₩46,664 | -1.68% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,971 | ₩49,205 | ₩47,837 | ₩48,713 | +1.55% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,790 | ₩59,263 | ₩58,475 | ₩59,241 | +0.77% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,469 | ₩58,555 | ₩57,212 | ₩58,485 | +1.77% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩57,589 | ₩57,589 | ₩56,811 | ₩57,287 | -0.52% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,403 | ₩57,080 | ₩55,309 | ₩57,080 | +3.03% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,389 | ₩55,899 | ₩54,531 | ₩55,258 | -0.24% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,269 | ₩56,744 | ₩55,148 | ₩55,322 | +0.10% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,423 | ₩54,532 | ₩52,290 | ₩54,532 | +0.20% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,887 | ₩54,598 | ₩53,162 | ₩54,224 | +0.62% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,584 | ₩54,874 | ₩53,605 | ₩54,450 | -0.25% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,873 | ₩54,692 | ₩53,873 | ₩54,350 | +0.88% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,632 | ₩53,632 | ₩53,136 | ₩53,570 | -0.12% | 5.9천 |
|---|