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 | ₩29,392 | ₩29,392 | ₩29,312 | ₩29,312 | -0.27% | 200 |
| 2026.10.08 | ₩29,445 | ₩29,445 | ₩29,178 | ₩29,178 | -0.91% | 1천 |
| 2026.10.07 | ₩29,886 | ₩29,886 | ₩29,031 | ₩29,205 | -2.28% | 1.5천 |
| 2026.10.06 | ₩29,806 | ₩30,166 | ₩29,806 | ₩30,099 | +0.99% | 1천 |
| 2026.10.05 | ₩29,445 | ₩29,766 | ₩29,445 | ₩29,565 | +0.41% | 1.7천 |
| 2026.10.02 | ₩29,405 | ₩29,539 | ₩29,405 | ₩29,445 | +0.14% | 800 |
| 2026.10.01 | ₩28,671 | ₩29,165 | ₩28,671 | ₩29,165 | +1.72% | 600 |
| 2026.09.30 | ₩28,898 | ₩28,898 | ₩28,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,778 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩28,911 | ₩29,018 | ₩28,911 | ₩29,018 | +0.37% | 500 |
|---|
| 2026.09.28 | ₩29,031 | ₩29,192 | ₩28,951 | ₩28,951 | -0.28% | 300 |
|---|
| 2026.09.25 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,005 | ₩29,165 | ₩29,005 | ₩29,112 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩29,258 | ₩29,405 | ₩29,232 | ₩29,272 | +0.05% | 900 |
|---|
| 2026.09.22 | ₩29,499 | ₩29,499 | ₩29,365 | ₩29,365 | -0.45% | 600 |
|---|
| 2026.09.21 | ₩29,686 | ₩29,739 | ₩29,619 | ₩29,619 | -0.22% | 2천 |
|---|
| 2026.09.18 | ₩29,419 | ₩29,632 | ₩29,419 | ₩29,632 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩29,392 | ₩29,445 | ₩29,392 | ₩29,405 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩28,911 | ₩28,991 | ₩28,911 | ₩28,978 | +0.23% | 1천 |
|---|
| 2026.09.15 | ₩29,018 | ₩29,018 | ₩28,805 | ₩28,871 | -0.51% | 1.2천 |
|---|
| 2026.09.14 | ₩29,045 | ₩29,045 | ₩28,911 | ₩28,965 | -0.28% | 1.6천 |
|---|
| 2026.09.11 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,846 | ₩29,846 | ₩29,645 | ₩29,672 | -0.58% | 1.2천 |
|---|
| 2026.09.09 | ₩30,526 | ₩30,553 | ₩30,206 | ₩30,206 | -1.05% | 1.1천 |
|---|
| 2026.09.08 | ₩30,633 | ₩30,673 | ₩30,593 | ₩30,593 | -0.13% | 800 |
|---|
| 2026.09.04 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,313 | ₩30,313 | ₩30,099 | ₩30,099 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩29,699 | ₩30,033 | ₩29,699 | ₩30,033 | +1.12% | 600 |
|---|
| 2026.09.01 | ₩29,645 | ₩29,739 | ₩29,645 | ₩29,739 | +0.32% | 600 |
|---|
| 2026.08.31 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,446 | ₩30,500 | ₩30,273 | ₩30,500 | +0.18% | 2.5천 |
|---|
| 2026.08.26 | ₩30,500 | ₩30,593 | ₩30,500 | ₩30,593 | +0.31% | 200 |
|---|
| 2026.08.25 | ₩30,126 | ₩30,246 | ₩30,019 | ₩30,019 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩30,633 | ₩30,633 | ₩30,006 | ₩30,126 | -1.66% | 2.2천 |
|---|
| 2026.08.21 | ₩30,660 | ₩30,687 | ₩30,540 | ₩30,633 | -0.09% | 1.6천 |
|---|
| 2026.08.20 | ₩30,833 | ₩30,887 | ₩30,526 | ₩30,700 | -0.43% | 3천 |
|---|
| 2026.08.19 | ₩31,007 | ₩31,020 | ₩31,007 | ₩31,020 | +0.04% | 500 |
|---|
| 2026.08.18 | ₩32,088 | ₩32,088 | ₩31,581 | ₩31,701 | -1.21% | 2.3천 |
|---|
| 2026.08.17 | ₩32,408 | ₩32,595 | ₩32,395 | ₩32,515 | +0.33% | 8.6천 |
|---|
| 2026.08.14 | ₩32,182 | ₩32,275 | ₩32,182 | ₩32,275 | +0.29% | 800 |
|---|
| 2026.08.13 | ₩32,142 | ₩32,142 | ₩31,808 | ₩31,821 | -1.00% | 2.2천 |
|---|
| 2026.08.12 | ₩31,995 | ₩31,995 | ₩31,901 | ₩31,901 | -0.29% | 500 |
|---|
| 2026.08.11 | ₩31,955 | ₩31,955 | ₩31,634 | ₩31,634 | -1.00% | 1.7천 |
|---|
| 2026.08.10 | ₩31,407 | ₩31,407 | ₩31,314 | ₩31,314 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩31,768 | ₩31,768 | ₩31,180 | ₩31,341 | -1.34% | 1.3천 |
|---|
| 2026.08.06 | ₩31,688 | ₩31,688 | ₩31,367 | ₩31,367 | -1.01% | 400 |
|---|
| 2026.08.05 | ₩32,048 | ₩32,048 | ₩31,634 | ₩31,634 | -1.29% | 1.1천 |
|---|
| 2026.08.04 | ₩32,088 | ₩32,088 | ₩31,434 | ₩31,875 | -0.67% | 1.8천 |
|---|
| 2026.08.03 | ₩30,860 | ₩31,207 | ₩30,860 | ₩31,207 | +1.12% | 1.1천 |
|---|
| 2026.07.31 | ₩30,660 | ₩31,034 | ₩30,660 | ₩30,967 | +1.00% | 900 |
|---|
| 2026.07.30 | ₩30,500 | ₩30,540 | ₩30,300 | ₩30,540 | +0.13% | 600 |
|---|
| 2026.07.29 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,566 | ₩30,673 | ₩30,566 | ₩30,673 | +0.35% | 500 |
|---|
| 2026.07.27 | ₩31,888 | ₩31,888 | ₩31,127 | ₩31,381 | -1.59% | 1천 |
|---|
| 2026.07.24 | ₩32,222 | ₩32,275 | ₩31,848 | ₩31,848 | -1.16% | 700 |
|---|
| 2026.07.23 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩32,035 | ₩32,035 | ₩31,968 | ₩31,968 | -0.21% | 4.1천 |
|---|
| 2026.07.21 | ₩31,901 | ₩32,155 | ₩31,901 | ₩32,155 | +0.79% | 500 |
|---|
| 2026.07.20 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,074 | ₩31,808 | ₩31,074 | ₩31,794 | +2.32% | 800 |
|---|
| 2026.07.16 | ₩31,608 | ₩31,714 | ₩31,608 | ₩31,714 | +0.34% | 700 |
|---|
| 2026.07.15 | ₩32,355 | ₩32,355 | ₩32,355 | ₩32,355 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,849 | ₩32,849 | ₩32,609 | ₩32,756 | -0.28% | 400 |
|---|
| 2026.07.13 | ₩32,809 | ₩32,809 | ₩32,368 | ₩32,368 | -1.34% | 900 |
|---|
| 2026.07.10 | ₩32,849 | ₩32,849 | ₩32,822 | ₩32,822 | -0.08% | 600 |
|---|
| 2026.07.09 | ₩33,129 | ₩33,129 | ₩32,729 | ₩32,729 | -1.21% | 900 |
|---|
| 2026.07.08 | ₩32,675 | ₩32,809 | ₩32,675 | ₩32,809 | +0.41% | 700 |
|---|
| 2026.07.07 | ₩32,048 | ₩32,529 | ₩32,048 | ₩32,529 | +1.50% | 2.2만 |
|---|
| 2026.07.06 | ₩32,208 | ₩33,596 | ₩32,208 | ₩33,169 | +2.98% | 1.5천 |
|---|
| 2026.07.02 | ₩33,663 | ₩33,663 | ₩32,622 | ₩32,756 | -2.70% | 600 |
|---|
| 2026.07.01 | ₩33,983 | ₩33,983 | ₩33,423 | ₩33,476 | -1.49% | 1.3천 |
|---|
| 2026.06.30 | ₩34,237 | ₩34,638 | ₩34,237 | ₩34,557 | +0.94% | 2만 |
|---|
| 2026.06.29 | ₩33,757 | ₩33,930 | ₩33,703 | ₩33,930 | +0.51% | 700 |
|---|
| 2026.06.26 | ₩33,943 | ₩33,943 | ₩33,636 | ₩33,636 | -0.90% | 1.2천 |
|---|
| 2026.06.25 | ₩33,983 | ₩34,411 | ₩33,983 | ₩34,264 | +0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩33,383 | ₩33,450 | ₩33,143 | ₩33,303 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩35,252 | ₩38,775 | ₩33,169 | ₩33,450 | -5.11% | 2.1만 |
|---|
| 2026.06.22 | ₩33,970 | ₩34,290 | ₩33,943 | ₩34,290 | +0.94% | 1.1천 |
|---|
| 2026.06.18 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,022 | ₩33,103 | ₩33,022 | ₩33,103 | +0.24% | 200 |
|---|
| 2026.06.16 | ₩33,049 | ₩33,049 | ₩32,769 | ₩32,769 | -0.85% | 500 |
|---|
| 2026.06.15 | ₩32,649 | ₩32,809 | ₩32,475 | ₩32,635 | -0.04% | 2.2만 |
|---|
| 2026.06.12 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,568 | ₩31,915 | ₩31,568 | ₩31,915 | +1.10% | 700 |
|---|
| 2026.06.10 | ₩31,728 | ₩31,728 | ₩31,047 | ₩31,047 | -2.15% | 8만 |
|---|
| 2026.06.09 | ₩30,994 | ₩31,888 | ₩30,994 | ₩31,888 | +2.89% | 600 |
|---|
| 2026.06.08 | ₩32,075 | ₩32,075 | ₩31,888 | ₩31,941 | -0.42% | 10.3만 |
|---|
| 2026.06.05 | ₩32,395 | ₩32,395 | ₩31,728 | ₩31,728 | -2.06% | 1.1천 |
|---|
| 2026.06.04 | ₩32,542 | ₩32,635 | ₩32,542 | ₩32,595 | +0.16% | 4.1만 |
|---|
| 2026.06.03 | ₩32,395 | ₩32,395 | ₩32,342 | ₩32,342 | -0.16% | 2.1만 |
|---|
| 2026.06.02 | ₩31,768 | ₩32,195 | ₩31,768 | ₩32,195 | +1.34% | 2.1만 |
|---|
| 2026.06.01 | ₩31,327 | ₩31,327 | ₩31,234 | ₩31,301 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩32,075 | ₩32,101 | ₩31,608 | ₩31,608 | -1.46% | 5.5만 |
|---|
| 2026.05.28 | ₩32,368 | ₩32,368 | ₩32,155 | ₩32,155 | -0.66% | 400 |
|---|
| 2026.05.27 | ₩32,355 | ₩32,462 | ₩32,342 | ₩32,462 | +0.33% | 800 |
|---|
| 2026.05.26 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩32,021 | ₩32,128 | ₩31,995 | ₩32,128 | +0.33% | 600 |
|---|
| 2026.05.20 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,142 | ₩32,142 | ₩32,061 | ₩32,061 | -0.25% | 400 |
|---|
| 2026.05.18 | ₩32,328 | ₩32,395 | ₩32,128 | ₩32,395 | +0.21% | 1천 |
|---|
| 2026.05.15 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,129 | ₩33,303 | ₩33,129 | ₩33,303 | +0.52% | 400 |
|---|
| 2026.05.13 | ₩32,876 | ₩33,009 | ₩32,849 | ₩33,009 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩32,555 | ₩33,063 | ₩32,555 | ₩33,063 | +1.56% | 900 |
|---|
| 2026.05.11 | ₩32,756 | ₩33,063 | ₩32,622 | ₩33,022 | +0.81% | 2.3천 |
|---|
| 2026.05.08 | ₩32,395 | ₩32,395 | ₩32,395 | ₩32,395 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,169 | ₩33,169 | ₩32,796 | ₩32,796 | -1.13% | 600 |
|---|
| 2026.05.06 | ₩33,877 | ₩33,930 | ₩33,877 | ₩33,930 | +0.16% | 10.8만 |
|---|