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 | ₩29,400 | ₩29,400 | ₩29,320 | ₩29,320 | -0.27% | 200 |
| 2026.10.08 | ₩29,453 | ₩29,453 | ₩29,186 | ₩29,186 | -0.91% | 1천 |
| 2026.10.07 | ₩29,894 | ₩29,894 | ₩29,040 | ₩29,213 | -2.28% | 1.5천 |
| 2026.10.06 | ₩29,814 | ₩30,174 | ₩29,814 | ₩30,108 | +0.99% | 1천 |
| 2026.10.05 | ₩29,453 | ₩29,774 | ₩29,453 | ₩29,574 | +0.41% | 1.7천 |
| 2026.10.02 | ₩29,413 | ₩29,547 | ₩29,413 | ₩29,453 | +0.14% | 800 |
| 2026.10.01 | ₩28,679 | ₩29,173 | ₩28,679 | ₩29,173 | +1.72% | 600 |
| 2026.09.30 | ₩28,906 | ₩28,906 | ₩28,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,786 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩28,919 | ₩29,026 | ₩28,919 | ₩29,026 | +0.37% | 500 |
|---|
| 2026.09.28 | ₩29,040 | ₩29,200 | ₩28,959 | ₩28,959 | -0.28% | 300 |
|---|
| 2026.09.25 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,013 | ₩29,173 | ₩29,013 | ₩29,120 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩29,266 | ₩29,413 | ₩29,240 | ₩29,280 | +0.05% | 900 |
|---|
| 2026.09.22 | ₩29,507 | ₩29,507 | ₩29,373 | ₩29,373 | -0.45% | 600 |
|---|
| 2026.09.21 | ₩29,694 | ₩29,747 | ₩29,627 | ₩29,627 | -0.22% | 2천 |
|---|
| 2026.09.18 | ₩29,427 | ₩29,640 | ₩29,427 | ₩29,640 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩29,400 | ₩29,453 | ₩29,400 | ₩29,413 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩28,919 | ₩28,999 | ₩28,919 | ₩28,986 | +0.23% | 1천 |
|---|
| 2026.09.15 | ₩29,026 | ₩29,026 | ₩28,813 | ₩28,879 | -0.51% | 1.2천 |
|---|
| 2026.09.14 | ₩29,053 | ₩29,053 | ₩28,919 | ₩28,973 | -0.28% | 1.6천 |
|---|
| 2026.09.11 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,854 | ₩29,854 | ₩29,654 | ₩29,680 | -0.58% | 1.2천 |
|---|
| 2026.09.09 | ₩30,535 | ₩30,562 | ₩30,214 | ₩30,214 | -1.05% | 1.1천 |
|---|
| 2026.09.08 | ₩30,642 | ₩30,682 | ₩30,602 | ₩30,602 | -0.13% | 800 |
|---|
| 2026.09.04 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,321 | ₩30,321 | ₩30,108 | ₩30,108 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩29,707 | ₩30,041 | ₩29,707 | ₩30,041 | +1.12% | 600 |
|---|
| 2026.09.01 | ₩29,654 | ₩29,747 | ₩29,654 | ₩29,747 | +0.32% | 600 |
|---|
| 2026.08.31 | ₩29,974 | ₩29,974 | ₩29,974 | ₩29,974 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩29,881 | ₩29,881 | ₩29,881 | ₩29,881 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,455 | ₩30,508 | ₩30,281 | ₩30,508 | +0.18% | 2.5천 |
|---|
| 2026.08.26 | ₩30,508 | ₩30,602 | ₩30,508 | ₩30,602 | +0.31% | 200 |
|---|
| 2026.08.25 | ₩30,134 | ₩30,254 | ₩30,028 | ₩30,028 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩30,642 | ₩30,642 | ₩30,014 | ₩30,134 | -1.66% | 2.2천 |
|---|
| 2026.08.21 | ₩30,668 | ₩30,695 | ₩30,548 | ₩30,642 | -0.09% | 1.6천 |
|---|
| 2026.08.20 | ₩30,842 | ₩30,895 | ₩30,535 | ₩30,708 | -0.43% | 3천 |
|---|
| 2026.08.19 | ₩31,016 | ₩31,029 | ₩31,016 | ₩31,029 | +0.04% | 500 |
|---|
| 2026.08.18 | ₩32,097 | ₩32,097 | ₩31,590 | ₩31,710 | -1.21% | 2.3천 |
|---|
| 2026.08.17 | ₩32,417 | ₩32,604 | ₩32,404 | ₩32,524 | +0.33% | 8.6천 |
|---|
| 2026.08.14 | ₩32,190 | ₩32,284 | ₩32,190 | ₩32,284 | +0.29% | 800 |
|---|
| 2026.08.13 | ₩32,150 | ₩32,150 | ₩31,817 | ₩31,830 | -1.00% | 2.2천 |
|---|
| 2026.08.12 | ₩32,004 | ₩32,004 | ₩31,910 | ₩31,910 | -0.29% | 500 |
|---|
| 2026.08.11 | ₩31,963 | ₩31,963 | ₩31,643 | ₩31,643 | -1.00% | 1.7천 |
|---|
| 2026.08.10 | ₩31,416 | ₩31,416 | ₩31,323 | ₩31,323 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩31,777 | ₩31,777 | ₩31,189 | ₩31,349 | -1.34% | 1.3천 |
|---|
| 2026.08.06 | ₩31,696 | ₩31,696 | ₩31,376 | ₩31,376 | -1.01% | 400 |
|---|
| 2026.08.05 | ₩32,057 | ₩32,057 | ₩31,643 | ₩31,643 | -1.29% | 1.1천 |
|---|
| 2026.08.04 | ₩32,097 | ₩32,097 | ₩31,443 | ₩31,883 | -0.67% | 1.8천 |
|---|
| 2026.08.03 | ₩30,869 | ₩31,216 | ₩30,869 | ₩31,216 | +1.12% | 1.1천 |
|---|
| 2026.07.31 | ₩30,668 | ₩31,042 | ₩30,668 | ₩30,975 | +1.00% | 900 |
|---|
| 2026.07.30 | ₩30,508 | ₩30,548 | ₩30,308 | ₩30,548 | +0.13% | 600 |
|---|
| 2026.07.29 | ₩29,734 | ₩29,734 | ₩29,734 | ₩29,734 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,575 | ₩30,682 | ₩30,575 | ₩30,682 | +0.35% | 500 |
|---|
| 2026.07.27 | ₩31,897 | ₩31,897 | ₩31,136 | ₩31,389 | -1.59% | 1천 |
|---|
| 2026.07.24 | ₩32,231 | ₩32,284 | ₩31,857 | ₩31,857 | -1.16% | 700 |
|---|
| 2026.07.23 | ₩32,271 | ₩32,271 | ₩32,271 | ₩32,271 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩32,044 | ₩32,044 | ₩31,977 | ₩31,977 | -0.21% | 4.1천 |
|---|
| 2026.07.21 | ₩31,910 | ₩32,164 | ₩31,910 | ₩32,164 | +0.79% | 500 |
|---|
| 2026.07.20 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,082 | ₩31,817 | ₩31,082 | ₩31,803 | +2.32% | 800 |
|---|
| 2026.07.16 | ₩31,616 | ₩31,723 | ₩31,616 | ₩31,723 | +0.34% | 700 |
|---|
| 2026.07.15 | ₩32,364 | ₩32,364 | ₩32,364 | ₩32,364 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,858 | ₩32,858 | ₩32,618 | ₩32,765 | -0.28% | 400 |
|---|
| 2026.07.13 | ₩32,818 | ₩32,818 | ₩32,377 | ₩32,377 | -1.34% | 900 |
|---|
| 2026.07.10 | ₩32,858 | ₩32,858 | ₩32,831 | ₩32,831 | -0.08% | 600 |
|---|
| 2026.07.09 | ₩33,138 | ₩33,138 | ₩32,738 | ₩32,738 | -1.21% | 900 |
|---|
| 2026.07.08 | ₩32,684 | ₩32,818 | ₩32,684 | ₩32,818 | +0.41% | 700 |
|---|
| 2026.07.07 | ₩32,057 | ₩32,538 | ₩32,057 | ₩32,538 | +1.50% | 2.2만 |
|---|
| 2026.07.06 | ₩32,217 | ₩33,606 | ₩32,217 | ₩33,178 | +2.98% | 1.5천 |
|---|
| 2026.07.02 | ₩33,672 | ₩33,672 | ₩32,631 | ₩32,765 | -2.70% | 600 |
|---|
| 2026.07.01 | ₩33,993 | ₩33,993 | ₩33,432 | ₩33,486 | -1.49% | 1.3천 |
|---|
| 2026.06.30 | ₩34,247 | ₩34,647 | ₩34,247 | ₩34,567 | +0.94% | 2만 |
|---|
| 2026.06.29 | ₩33,766 | ₩33,940 | ₩33,713 | ₩33,940 | +0.51% | 700 |
|---|
| 2026.06.26 | ₩33,953 | ₩33,953 | ₩33,646 | ₩33,646 | -0.90% | 1.2천 |
|---|
| 2026.06.25 | ₩33,993 | ₩34,420 | ₩33,993 | ₩34,273 | +0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩33,392 | ₩33,459 | ₩33,152 | ₩33,312 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩35,261 | ₩38,786 | ₩33,178 | ₩33,459 | -5.11% | 2.1만 |
|---|
| 2026.06.22 | ₩33,980 | ₩34,300 | ₩33,953 | ₩34,300 | +0.94% | 1.1천 |
|---|
| 2026.06.18 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,032 | ₩33,112 | ₩33,032 | ₩33,112 | +0.24% | 200 |
|---|
| 2026.06.16 | ₩33,058 | ₩33,058 | ₩32,778 | ₩32,778 | -0.85% | 500 |
|---|
| 2026.06.15 | ₩32,658 | ₩32,818 | ₩32,484 | ₩32,644 | -0.04% | 2.2만 |
|---|
| 2026.06.12 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,576 | ₩31,923 | ₩31,576 | ₩31,923 | +1.10% | 700 |
|---|
| 2026.06.10 | ₩31,737 | ₩31,737 | ₩31,056 | ₩31,056 | -2.15% | 8만 |
|---|
| 2026.06.09 | ₩31,002 | ₩31,897 | ₩31,002 | ₩31,897 | +2.89% | 600 |
|---|
| 2026.06.08 | ₩32,084 | ₩32,084 | ₩31,897 | ₩31,950 | -0.42% | 10.3만 |
|---|
| 2026.06.05 | ₩32,404 | ₩32,404 | ₩31,737 | ₩31,737 | -2.06% | 1.1천 |
|---|
| 2026.06.04 | ₩32,551 | ₩32,644 | ₩32,551 | ₩32,604 | +0.16% | 4.1만 |
|---|
| 2026.06.03 | ₩32,404 | ₩32,404 | ₩32,351 | ₩32,351 | -0.16% | 2.1만 |
|---|
| 2026.06.02 | ₩31,777 | ₩32,204 | ₩31,777 | ₩32,204 | +1.34% | 2.1만 |
|---|
| 2026.06.01 | ₩31,336 | ₩31,336 | ₩31,243 | ₩31,309 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩32,084 | ₩32,110 | ₩31,616 | ₩31,616 | -1.46% | 5.5만 |
|---|
| 2026.05.28 | ₩32,377 | ₩32,377 | ₩32,164 | ₩32,164 | -0.66% | 400 |
|---|
| 2026.05.27 | ₩32,364 | ₩32,471 | ₩32,351 | ₩32,471 | +0.33% | 800 |
|---|
| 2026.05.26 | ₩32,965 | ₩32,965 | ₩32,965 | ₩32,965 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,498 | ₩32,498 | ₩32,498 | ₩32,498 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩32,030 | ₩32,137 | ₩32,004 | ₩32,137 | +0.33% | 600 |
|---|
| 2026.05.20 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,150 | ₩32,150 | ₩32,070 | ₩32,070 | -0.25% | 400 |
|---|
| 2026.05.18 | ₩32,337 | ₩32,404 | ₩32,137 | ₩32,404 | +0.21% | 1천 |
|---|
| 2026.05.15 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,138 | ₩33,312 | ₩33,138 | ₩33,312 | +0.52% | 400 |
|---|
| 2026.05.13 | ₩32,885 | ₩33,018 | ₩32,858 | ₩33,018 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩32,564 | ₩33,072 | ₩32,564 | ₩33,072 | +1.56% | 900 |
|---|
| 2026.05.11 | ₩32,765 | ₩33,072 | ₩32,631 | ₩33,032 | +0.81% | 2.3천 |
|---|
| 2026.05.08 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,178 | ₩33,178 | ₩32,805 | ₩32,805 | -1.13% | 600 |
|---|
| 2026.05.06 | ₩33,886 | ₩33,940 | ₩33,886 | ₩33,940 | +0.16% | 10.8만 |
|---|