시장 데이터를 불러오는 중
전체 종목
Corgi Natural Gas Power & Turbines ETF 과거 주가
Corgi Natural Gas Power & Turbines ETF · GASZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Natural Gas Power & Turbines ETF · GASZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,527 | ₩29,527 | ₩29,446 | ₩29,446 | -0.27% | 200 |
| 2026.10.08 | ₩29,580 | ₩29,580 | ₩29,312 | ₩29,312 | -0.91% | 1천 |
| 2026.10.07 | ₩30,023 | ₩30,023 | ₩29,165 | ₩29,339 | -2.28% | 1.5천 |
| 2026.10.06 | ₩29,942 | ₩30,304 | ₩29,942 | ₩30,237 | +0.99% | 1천 |
| 2026.10.05 | ₩29,580 | ₩29,902 | ₩29,580 | ₩29,701 | +0.41% | 1.7천 |
| 2026.10.02 | ₩29,540 | ₩29,674 | ₩29,540 | ₩29,580 | +0.14% | 800 |
| 2026.10.01 | ₩28,803 | ₩29,299 | ₩28,803 | ₩29,299 | +1.72% | 600 |
| 2026.09.30 | ₩29,030 | ₩29,030 | ₩28,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,910 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩29,044 | ₩29,151 | ₩29,044 | ₩29,151 | +0.37% | 500 |
|---|
| 2026.09.28 | ₩29,165 | ₩29,325 | ₩29,084 | ₩29,084 | -0.28% | 300 |
|---|
| 2026.09.25 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,138 | ₩29,299 | ₩29,138 | ₩29,245 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩29,393 | ₩29,540 | ₩29,366 | ₩29,406 | +0.05% | 900 |
|---|
| 2026.09.22 | ₩29,634 | ₩29,634 | ₩29,500 | ₩29,500 | -0.45% | 600 |
|---|
| 2026.09.21 | ₩29,822 | ₩29,875 | ₩29,755 | ₩29,755 | -0.22% | 2천 |
|---|
| 2026.09.18 | ₩29,553 | ₩29,768 | ₩29,553 | ₩29,768 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩29,527 | ₩29,580 | ₩29,527 | ₩29,540 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩29,044 | ₩29,124 | ₩29,044 | ₩29,111 | +0.23% | 1천 |
|---|
| 2026.09.15 | ₩29,151 | ₩29,151 | ₩28,937 | ₩29,004 | -0.51% | 1.2천 |
|---|
| 2026.09.14 | ₩29,178 | ₩29,178 | ₩29,044 | ₩29,098 | -0.28% | 1.6천 |
|---|
| 2026.09.11 | ₩30,291 | ₩30,291 | ₩30,291 | ₩30,291 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,983 | ₩29,983 | ₩29,781 | ₩29,808 | -0.58% | 1.2천 |
|---|
| 2026.09.09 | ₩30,666 | ₩30,693 | ₩30,345 | ₩30,345 | -1.05% | 1.1천 |
|---|
| 2026.09.08 | ₩30,774 | ₩30,814 | ₩30,733 | ₩30,733 | -0.13% | 800 |
|---|
| 2026.09.04 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,452 | ₩30,452 | ₩30,237 | ₩30,237 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩29,835 | ₩30,170 | ₩29,835 | ₩30,170 | +1.12% | 600 |
|---|
| 2026.09.01 | ₩29,781 | ₩29,875 | ₩29,781 | ₩29,875 | +0.32% | 600 |
|---|
| 2026.08.31 | ₩30,103 | ₩30,103 | ₩30,103 | ₩30,103 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,009 | ₩30,009 | ₩30,009 | ₩30,009 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,586 | ₩30,640 | ₩30,412 | ₩30,640 | +0.18% | 2.5천 |
|---|
| 2026.08.26 | ₩30,640 | ₩30,733 | ₩30,640 | ₩30,733 | +0.31% | 200 |
|---|
| 2026.08.25 | ₩30,264 | ₩30,385 | ₩30,157 | ₩30,157 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩30,774 | ₩30,774 | ₩30,143 | ₩30,264 | -1.66% | 2.2천 |
|---|
| 2026.08.21 | ₩30,800 | ₩30,827 | ₩30,680 | ₩30,774 | -0.09% | 1.6천 |
|---|
| 2026.08.20 | ₩30,975 | ₩31,028 | ₩30,666 | ₩30,841 | -0.43% | 3천 |
|---|
| 2026.08.19 | ₩31,149 | ₩31,163 | ₩31,149 | ₩31,163 | +0.04% | 500 |
|---|
| 2026.08.18 | ₩32,235 | ₩32,235 | ₩31,726 | ₩31,846 | -1.21% | 2.3천 |
|---|
| 2026.08.17 | ₩32,557 | ₩32,745 | ₩32,544 | ₩32,664 | +0.33% | 8.6천 |
|---|
| 2026.08.14 | ₩32,329 | ₩32,423 | ₩32,329 | ₩32,423 | +0.29% | 800 |
|---|
| 2026.08.13 | ₩32,289 | ₩32,289 | ₩31,954 | ₩31,967 | -1.00% | 2.2천 |
|---|
| 2026.08.12 | ₩32,141 | ₩32,141 | ₩32,048 | ₩32,048 | -0.29% | 500 |
|---|
| 2026.08.11 | ₩32,101 | ₩32,101 | ₩31,779 | ₩31,779 | -1.00% | 1.7천 |
|---|
| 2026.08.10 | ₩31,551 | ₩31,551 | ₩31,458 | ₩31,458 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩31,913 | ₩31,913 | ₩31,323 | ₩31,484 | -1.34% | 1.3천 |
|---|
| 2026.08.06 | ₩31,833 | ₩31,833 | ₩31,511 | ₩31,511 | -1.01% | 400 |
|---|
| 2026.08.05 | ₩32,195 | ₩32,195 | ₩31,779 | ₩31,779 | -1.29% | 1.1천 |
|---|
| 2026.08.04 | ₩32,235 | ₩32,235 | ₩31,578 | ₩32,021 | -0.67% | 1.8천 |
|---|
| 2026.08.03 | ₩31,002 | ₩31,350 | ₩31,002 | ₩31,350 | +1.12% | 1.1천 |
|---|
| 2026.07.31 | ₩30,800 | ₩31,176 | ₩30,800 | ₩31,109 | +1.00% | 900 |
|---|
| 2026.07.30 | ₩30,640 | ₩30,680 | ₩30,438 | ₩30,680 | +0.13% | 600 |
|---|
| 2026.07.29 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,707 | ₩30,814 | ₩30,707 | ₩30,814 | +0.35% | 500 |
|---|
| 2026.07.27 | ₩32,034 | ₩32,034 | ₩31,270 | ₩31,525 | -1.59% | 1천 |
|---|
| 2026.07.24 | ₩32,369 | ₩32,423 | ₩31,994 | ₩31,994 | -1.16% | 700 |
|---|
| 2026.07.23 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩32,182 | ₩32,182 | ₩32,115 | ₩32,115 | -0.21% | 4.1천 |
|---|
| 2026.07.21 | ₩32,048 | ₩32,302 | ₩32,048 | ₩32,302 | +0.79% | 500 |
|---|
| 2026.07.20 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,216 | ₩31,954 | ₩31,216 | ₩31,940 | +2.32% | 800 |
|---|
| 2026.07.16 | ₩31,753 | ₩31,860 | ₩31,753 | ₩31,860 | +0.34% | 700 |
|---|
| 2026.07.15 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩33,000 | ₩33,000 | ₩32,758 | ₩32,906 | -0.28% | 400 |
|---|
| 2026.07.13 | ₩32,959 | ₩32,959 | ₩32,517 | ₩32,517 | -1.34% | 900 |
|---|
| 2026.07.10 | ₩33,000 | ₩33,000 | ₩32,973 | ₩32,973 | -0.08% | 600 |
|---|
| 2026.07.09 | ₩33,281 | ₩33,281 | ₩32,879 | ₩32,879 | -1.21% | 900 |
|---|
| 2026.07.08 | ₩32,825 | ₩32,959 | ₩32,825 | ₩32,959 | +0.41% | 700 |
|---|
| 2026.07.07 | ₩32,195 | ₩32,678 | ₩32,195 | ₩32,678 | +1.50% | 2.2만 |
|---|
| 2026.07.06 | ₩32,356 | ₩33,750 | ₩32,356 | ₩33,321 | +2.98% | 1.5천 |
|---|
| 2026.07.02 | ₩33,817 | ₩33,817 | ₩32,772 | ₩32,906 | -2.70% | 600 |
|---|
| 2026.07.01 | ₩34,139 | ₩34,139 | ₩33,576 | ₩33,630 | -1.49% | 1.3천 |
|---|
| 2026.06.30 | ₩34,394 | ₩34,796 | ₩34,394 | ₩34,716 | +0.94% | 2만 |
|---|
| 2026.06.29 | ₩33,911 | ₩34,086 | ₩33,858 | ₩34,086 | +0.51% | 700 |
|---|
| 2026.06.26 | ₩34,099 | ₩34,099 | ₩33,791 | ₩33,791 | -0.90% | 1.2천 |
|---|
| 2026.06.25 | ₩34,139 | ₩34,568 | ₩34,139 | ₩34,421 | +0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩33,536 | ₩33,603 | ₩33,295 | ₩33,455 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩35,413 | ₩38,953 | ₩33,321 | ₩33,603 | -5.11% | 2.1만 |
|---|
| 2026.06.22 | ₩34,126 | ₩34,448 | ₩34,099 | ₩34,448 | +0.94% | 1.1천 |
|---|
| 2026.06.18 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,174 | ₩33,254 | ₩33,174 | ₩33,254 | +0.24% | 200 |
|---|
| 2026.06.16 | ₩33,201 | ₩33,201 | ₩32,919 | ₩32,919 | -0.85% | 500 |
|---|
| 2026.06.15 | ₩32,798 | ₩32,959 | ₩32,624 | ₩32,785 | -0.04% | 2.2만 |
|---|
| 2026.06.12 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,712 | ₩32,061 | ₩31,712 | ₩32,061 | +1.10% | 700 |
|---|
| 2026.06.10 | ₩31,873 | ₩31,873 | ₩31,189 | ₩31,189 | -2.15% | 8만 |
|---|
| 2026.06.09 | ₩31,136 | ₩32,034 | ₩31,136 | ₩32,034 | +2.89% | 600 |
|---|
| 2026.06.08 | ₩32,222 | ₩32,222 | ₩32,034 | ₩32,088 | -0.42% | 10.3만 |
|---|
| 2026.06.05 | ₩32,544 | ₩32,544 | ₩31,873 | ₩31,873 | -2.06% | 1.1천 |
|---|
| 2026.06.04 | ₩32,691 | ₩32,785 | ₩32,691 | ₩32,745 | +0.16% | 4.1만 |
|---|
| 2026.06.03 | ₩32,544 | ₩32,544 | ₩32,490 | ₩32,490 | -0.16% | 2.1만 |
|---|
| 2026.06.02 | ₩31,913 | ₩32,343 | ₩31,913 | ₩32,343 | +1.34% | 2.1만 |
|---|
| 2026.06.01 | ₩31,471 | ₩31,471 | ₩31,377 | ₩31,444 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩32,222 | ₩32,249 | ₩31,753 | ₩31,753 | -1.46% | 5.5만 |
|---|
| 2026.05.28 | ₩32,517 | ₩32,517 | ₩32,302 | ₩32,302 | -0.66% | 400 |
|---|
| 2026.05.27 | ₩32,503 | ₩32,611 | ₩32,490 | ₩32,611 | +0.33% | 800 |
|---|
| 2026.05.26 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩32,168 | ₩32,275 | ₩32,141 | ₩32,275 | +0.33% | 600 |
|---|
| 2026.05.20 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,289 | ₩32,289 | ₩32,208 | ₩32,208 | -0.25% | 400 |
|---|
| 2026.05.18 | ₩32,477 | ₩32,544 | ₩32,275 | ₩32,544 | +0.21% | 1천 |
|---|
| 2026.05.15 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,281 | ₩33,455 | ₩33,281 | ₩33,455 | +0.52% | 400 |
|---|
| 2026.05.13 | ₩33,026 | ₩33,160 | ₩33,000 | ₩33,160 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩32,705 | ₩33,214 | ₩32,705 | ₩33,214 | +1.56% | 900 |
|---|
| 2026.05.11 | ₩32,906 | ₩33,214 | ₩32,772 | ₩33,174 | +0.81% | 2.3천 |
|---|
| 2026.05.08 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,321 | ₩33,321 | ₩32,946 | ₩32,946 | -1.13% | 600 |
|---|
| 2026.05.06 | ₩34,032 | ₩34,086 | ₩34,032 | ₩34,086 | +0.16% | 10.8만 |
|---|