United States Gasoline Fund LP【UGA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
United States Gasoline Fund LP (UGA)
United States Gasoline Fund LP (UGA) 과거

United States Gasoline Fund LP (UGA)

59.1423

0.59

(1.00%)

마감 12 3월 5:00AM

59.1423

0.00

( 0.00% )

시간외 단일가: 5:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4577	-0.767953020134	59.6	60.2	58.535229	16607	59.21050323	SP
4	-6.5477	-9.96757497336	65.69	66.025	58.535229	16772	62.10850974	SP
12	-2.4877	-4.03650819406	61.63	68.15	58.535229	34530	63.8872862	SP
26	2.0723	3.63115472227	57.07	68.15	56.69	32080	62.60058087	SP
52	-7.5527	-11.3242371992	66.695	74.57	55.37	34886	65.01429101	SP
156	2.8323	5.02983484283	56.31	80.29	49.22	42787	63.75180569	SP
260	42.3823	252.877684964	16.76	80.29	8.185	86586	34.33999217	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732200	59.1423	0.59	1.00	59.4	59.61	58.8993	7596
1741645800	58.5561	-0.41	-0.70	59.12	59.2	58.535229	9932
1741390200	58.97	0.31	0.53	59.76	60.2	58.7554	15455
1741303800	58.66	-1.15	-1.92	59.51	59.7488	58.55	18981
1741217400	59.81	-1.54	-2.51	59.6	59.8579	58.7217	34115
1741131000	61.35	-0.04	-0.07	61	61.56	60.26	22230
1741044600	61.39	-1.12	-1.79	62.55	62.55	60.95	34858
1740785400	62.5069	-0.19	-0.31	62.08	62.5069	61.8	19819
1740699000	62.7	1.3	2.12	62.11	62.78	61.91	11074
1740612600	61.4	-0.69	-1.11	61.57	61.68	61.11	11610
1740526200	62.09	-1.38	-2.17	63.33	63.39	61.8742	18369
1740439800	63.47	0.06	0.10	63.56	63.605	63	14596
1740180600	63.4094	-1.5	-2.31	64.25	64.31	63.4094	8359
1740094200	64.91	-0.03	-0.05	65	65.3856	64.84	7798
1740007800	64.94	0.04	0.06	65.569999	65.569999	64.66	7469
1739921400	64.9	0.22	0.34	65.3	65.3	64.81	8972
1739575800	64.68	-0.73	-1.12	65.319999	65.4466	64.6246	11679
1739489400	65.41	0.97	1.51	64.28	65.4473	64.28	11108
1739403000	64.44	-2.05	-3.08	65.69	66.025	64.44	47684
1739316600	66.489999	1.27	1.95	66.239999	66.7291	66.09	15929
1739230200	65.22	0.06	0.09	65.2	65.465	65.069999	13767
1738971000	65.16	0.96	1.50	64.5	65.29	64.5	16645
1738884600	64.2	0.68	1.07	63.92	64.36	63.55	57486
1738798200	63.52	-1.29	-1.99	63.79	64.19	63.16	142511
1738711800	64.81	-0.63	-0.96	63.36	65.3109	63.33	92993
1738625400	65.44	1.45	2.27	65.72	66	64.28	160562
1738366200	63.99	-0.14	-0.22	63.76	64.44	63.08	46182
1738279800	64.129999	0.27	0.42	63.97	64.7856	63.97	25882
1738193400	63.86	-0.36	-0.56	63.8	64.455	63.5	22627
1738107000	64.22	0.67	1.05	64.29	64.33	63.65	88825
1738020600	63.55	-0.72	-1.12	64.239999	64.4332	63.03	49241
1737761400	64.269999	-0.23	-0.36	64.87	64.87	63.765	88383
1737675000	64.5	0	0.00	64.5	64.5	64.5	0
1737588600	64.5	-1.08	-1.65	65	65.069999	64.5	89796
1737502200	65.58	-0.56	-0.85	65.7	65.98	65.22	18363
1737156600	66.14	-0.39	-0.59	66.48	66.59	66.099999	92494
1737070200	66.534899	-1.62	-2.37	67	67	65.8901	58056
1736983800	68.15	1.87	2.83	66.819999	68.15	66.819999	37525
1736897400	66.2776	0.44	0.66	65.87	66.55	65.5544	18784
1736811000	65.84	0.79	1.22	65.849999	66.47	65.81	22055
1736551800	65.0467	1.94	3.07	65.739999	65.989999	64.5201	11811
1736379000	63.11	-0.5	-0.79	63.74	63.8984	62.9218	6777
1736292600	63.61	-0.07	-0.11	63.96	64.019999	63.52	7344
1736206200	63.68	-0.72	-1.12	64.76	65.16	63.53	23555
1735947000	64.4	0.16	0.25	64.569999	64.683	64.3502	18226
1735860600	64.239999	1.25	1.98	64.31	64.92	64.239999	79700
1735687800	62.99	0.51	0.82	62.46	63.07	62.35	37715
1735601400	62.48	1.08	1.76	62.27	62.81	62.16	32776
1735342200	61.401	0.18	0.30	61.75	61.75	61.33	26688
1735255800	61.2191	-0.6	-0.97	62.08	62.08	61.0599	5320
1735077840	61.82	0.59	0.97	61.64	62.27	61.58	57367
1734996600	61.225	0.19	0.30	61.11	61.23	60.34	13205
1734737400	61.04	0.85	1.41	60.25	61.35	60.1	35762
1734651000	60.19	-0.59	-0.96	61.32	61.32	60.16	34281
1734564600	60.7759	-0.44	-0.73	61.63	62.03	60.68	13286
1734478200	61.22	-0.9	-1.44	61.46	61.46	60.8933	6205
1734391800	62.1156	-0.74	-1.18	62.6	62.6	62.031	8126
1734132600	62.86	0.1	0.15	62.8	63.1	62.7	9812
1734046200	62.7646	0.21	0.34	62.25	62.77	61.565	7702

United States Gasoline

WisdomTree Commodity Sec...

Gooch and Housego

Societe Generale Effekten

Leonteq Securities

Deutsche Boerse (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관