Stockscreener 앱 받기
10.33
0.29%
0.03
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $10.37 | $10.06 | $0.305 | 14,812,335.0 | +0.29% |
| 2026-01-15 | $10.40 | $9.95 | $0.45 | 23,678,490.0 | +0.59% |
| 2026-01-14 | $10.57 | $10.17 | $0.40 | 36,542,370.0 | -9.54% |
| 2026-01-13 | $11.41 | $10.97 | $0.445 | 16,720,527.0 | +1.25% |
| 2026-01-12 | $11.35 | $10.60 | $0.7509 | 27,585,948.0 | +7.50% |
| 2026-01-09 | $11.12 | $10.38 | $0.74 | 40,343,653.0 | -7.72% |
| 2026-01-08 | $11.48 | $11.11 | $0.37 | 25,609,244.0 | -4.33% |
| 2026-01-07 | $11.88 | $11.46 | $0.42 | 14,952,239.0 | +4.43% |
| 2026-01-06 | $11.32 | $11.01 | $0.31 | 26,827,083.0 | -3.01% |
| 2026-01-05 | $11.68 | $11.20 | $0.48 | 27,627,464.0 | -3.57% |
| 2026-01-02 | $12.26 | $11.80 | $0.46 | 16,550,142.0 | -1.63% |
| 2025-12-31 | $12.64 | $12.18 | $0.4598 | 19,832,620.0 | -6.55% |
| 2025-12-30 | $13.68 | $13.01 | $0.665 | 27,901,507.0 | +0.54% |
| 2025-12-29 | $13.33 | $12.88 | $0.45 | 20,726,533.0 | +1.87% |
| 2025-12-26 | $13.01 | $12.68 | $0.335 | 18,016,055.0 | +3.39% |
| 2025-12-24 | $12.65 | $12.32 | $0.325 | 10,347,342.0 | -3.95% |
| 2025-12-23 | $12.93 | $12.03 | $0.8975 | 24,044,042.0 | +8.86% |
| 2025-12-22 | $11.89 | $11.47 | $0.415 | 24,547,132.0 | -2.79% |
| 2025-12-19 | $12.23 | $11.97 | $0.2615 | 12,462,267.0 | +1.33% |
United States Natural Gas Fund 주식 (UNG) 연도별 가격 이력
이 심층 분석에서는 United States Natural Gas Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Natural Gas Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Natural Gas Fund 주식 (UNG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $12.26 | $9.95 | $2.31 | 286,061,830.0 | -15.74% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $11.47 | $5.52 | 366,607,702.0 | -10.93% |
| 2025-11 | $15.09 | $13.25 | $1.84 | 223,362,206.0 | +11.17% |
| 2025-10 | $14.07 | $11.55 | $2.52 | 319,433,893.0 | +1.38% |
| 2025-09 | $13.46 | $12.06 | $1.40 | 173,689,573.0 | +1.87% |
| 2025-08 | $13.85 | $11.71 | $2.13 | 182,434,881.0 | -5.59% |
| 2025-07 | $16.01 | $13.08 | $2.93 | 180,175,011.0 | -11.06% |
| 2025-06 | $18.12 | $15.07 | $3.04 | 133,744,525.0 | -2.74% |
| 2025-05 | $19.11 | $15.61 | $3.50 | 144,466,538.0 | -6.15% |
| 2025-04 | $21.98 | $15.04 | $6.94 | 148,679,298.0 | -22.54% |
| 2025-03 | $24.33 | $19.91 | $4.42 | 136,067,427.0 | +6.24% |
| 2025-02 | $22.84 | $16.73 | $6.11 | 148,751,612.0 | +25.63% |
| 2025-01 | $20.03 | $15.46 | $4.57 | 223,937,132.0 | -3.69% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.48 | $12.90 | $6.58 | 186,064,253.0 | +24.95% |
| 2024-11 | $15.52 | $12.35 | $3.17 | 188,762,419.0 | +13.53% |
| 2024-10 | $16.80 | $12.61 | $4.19 | 156,151,484.0 | -22.17% |
| 2024-09 | $16.57 | $13.03 | $3.54 | 117,600,391.0 | +22.14% |
| 2024-08 | $15.22 | $12.57 | $2.65 | 138,843,423.0 | -1.26% |
| 2024-07 | $17.21 | $13.22 | $3.99 | 125,785,936.0 | -22.32% |
| 2024-06 | $21.56 | $17.34 | $4.22 | 117,565,171.0 | -0.91% |
| 2024-05 | $21.61 | $13.98 | $7.63 | 180,559,294.0 | +21.81% |
| 2024-04 | $16.09 | $13.87 | $2.22 | 159,309,188.0 | -0.89% |
| 2024-03 | $17.96 | $14.25 | $3.71 | 111,203,486.0 | -11.91% |
| 2024-02 | $19.64 | $14.56 | $5.08 | 164,441,393.0 | -15.74% |
| 2024-01 | $27.48 | $18.95 | $8.53 | 194,705,065.0 | -3.21% |
0.02%
0.27%
자본화:
|
볼륨(24시간):