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 | ₩29,390 | ₩29,390 | ₩29,310 | ₩29,310 | -0.27% | 200 |
| 2026.10.08 | ₩29,443 | ₩29,443 | ₩29,176 | ₩29,176 | -0.91% | 1천 |
| 2026.10.07 | ₩29,883 | ₩29,883 | ₩29,029 | ₩29,203 | -2.28% | 1.5천 |
| 2026.10.06 | ₩29,803 | ₩30,164 | ₩29,803 | ₩30,097 | +0.99% | 1천 |
| 2026.10.05 | ₩29,443 | ₩29,763 | ₩29,443 | ₩29,563 | +0.41% | 1.7천 |
| 2026.10.02 | ₩29,403 | ₩29,536 | ₩29,403 | ₩29,443 | +0.14% | 800 |
| 2026.10.01 | ₩28,669 | ₩29,163 | ₩28,669 | ₩29,163 | +1.72% | 600 |
| 2026.09.30 | ₩28,896 | ₩28,896 | ₩28,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,776 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩28,909 | ₩29,016 | ₩28,909 | ₩29,016 | +0.37% | 500 |
|---|
| 2026.09.28 | ₩29,029 | ₩29,189 | ₩28,949 | ₩28,949 | -0.28% | 300 |
|---|
| 2026.09.25 | ₩29,176 | ₩29,176 | ₩29,176 | ₩29,176 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,003 | ₩29,163 | ₩29,003 | ₩29,109 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩29,256 | ₩29,403 | ₩29,229 | ₩29,270 | +0.05% | 900 |
|---|
| 2026.09.22 | ₩29,496 | ₩29,496 | ₩29,363 | ₩29,363 | -0.45% | 600 |
|---|
| 2026.09.21 | ₩29,683 | ₩29,737 | ₩29,617 | ₩29,617 | -0.22% | 2천 |
|---|
| 2026.09.18 | ₩29,416 | ₩29,630 | ₩29,416 | ₩29,630 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩29,390 | ₩29,443 | ₩29,390 | ₩29,403 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩28,909 | ₩28,989 | ₩28,909 | ₩28,976 | +0.23% | 1천 |
|---|
| 2026.09.15 | ₩29,016 | ₩29,016 | ₩28,802 | ₩28,869 | -0.51% | 1.2천 |
|---|
| 2026.09.14 | ₩29,043 | ₩29,043 | ₩28,909 | ₩28,963 | -0.28% | 1.6천 |
|---|
| 2026.09.11 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,843 | ₩29,843 | ₩29,643 | ₩29,670 | -0.58% | 1.2천 |
|---|
| 2026.09.09 | ₩30,524 | ₩30,551 | ₩30,204 | ₩30,204 | -1.05% | 1.1천 |
|---|
| 2026.09.08 | ₩30,631 | ₩30,671 | ₩30,591 | ₩30,591 | -0.13% | 800 |
|---|
| 2026.09.04 | ₩30,324 | ₩30,324 | ₩30,324 | ₩30,324 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,311 | ₩30,311 | ₩30,097 | ₩30,097 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩29,697 | ₩30,030 | ₩29,697 | ₩30,030 | +1.12% | 600 |
|---|
| 2026.09.01 | ₩29,643 | ₩29,737 | ₩29,643 | ₩29,737 | +0.32% | 600 |
|---|
| 2026.08.31 | ₩29,964 | ₩29,964 | ₩29,964 | ₩29,964 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩29,870 | ₩29,870 | ₩29,870 | ₩29,870 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,444 | ₩30,497 | ₩30,271 | ₩30,497 | +0.18% | 2.5천 |
|---|
| 2026.08.26 | ₩30,497 | ₩30,591 | ₩30,497 | ₩30,591 | +0.31% | 200 |
|---|
| 2026.08.25 | ₩30,124 | ₩30,244 | ₩30,017 | ₩30,017 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩30,631 | ₩30,631 | ₩30,004 | ₩30,124 | -1.66% | 2.2천 |
|---|
| 2026.08.21 | ₩30,658 | ₩30,684 | ₩30,537 | ₩30,631 | -0.09% | 1.6천 |
|---|
| 2026.08.20 | ₩30,831 | ₩30,884 | ₩30,524 | ₩30,698 | -0.43% | 3천 |
|---|
| 2026.08.19 | ₩31,005 | ₩31,018 | ₩31,005 | ₩31,018 | +0.04% | 500 |
|---|
| 2026.08.18 | ₩32,086 | ₩32,086 | ₩31,579 | ₩31,699 | -1.21% | 2.3천 |
|---|
| 2026.08.17 | ₩32,406 | ₩32,593 | ₩32,393 | ₩32,513 | +0.33% | 8.6천 |
|---|
| 2026.08.14 | ₩32,179 | ₩32,273 | ₩32,179 | ₩32,273 | +0.29% | 800 |
|---|
| 2026.08.13 | ₩32,139 | ₩32,139 | ₩31,805 | ₩31,819 | -1.00% | 2.2천 |
|---|
| 2026.08.12 | ₩31,992 | ₩31,992 | ₩31,899 | ₩31,899 | -0.29% | 500 |
|---|
| 2026.08.11 | ₩31,952 | ₩31,952 | ₩31,632 | ₩31,632 | -1.00% | 1.7천 |
|---|
| 2026.08.10 | ₩31,405 | ₩31,405 | ₩31,312 | ₩31,312 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩31,765 | ₩31,765 | ₩31,178 | ₩31,338 | -1.34% | 1.3천 |
|---|
| 2026.08.06 | ₩31,685 | ₩31,685 | ₩31,365 | ₩31,365 | -1.01% | 400 |
|---|
| 2026.08.05 | ₩32,046 | ₩32,046 | ₩31,632 | ₩31,632 | -1.29% | 1.1천 |
|---|
| 2026.08.04 | ₩32,086 | ₩32,086 | ₩31,432 | ₩31,872 | -0.67% | 1.8천 |
|---|
| 2026.08.03 | ₩30,858 | ₩31,205 | ₩30,858 | ₩31,205 | +1.12% | 1.1천 |
|---|
| 2026.07.31 | ₩30,658 | ₩31,031 | ₩30,658 | ₩30,965 | +1.00% | 900 |
|---|
| 2026.07.30 | ₩30,497 | ₩30,537 | ₩30,297 | ₩30,537 | +0.13% | 600 |
|---|
| 2026.07.29 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,564 | ₩30,671 | ₩30,564 | ₩30,671 | +0.35% | 500 |
|---|
| 2026.07.27 | ₩31,886 | ₩31,886 | ₩31,125 | ₩31,378 | -1.59% | 1천 |
|---|
| 2026.07.24 | ₩32,219 | ₩32,273 | ₩31,845 | ₩31,845 | -1.16% | 700 |
|---|
| 2026.07.23 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩32,032 | ₩32,032 | ₩31,966 | ₩31,966 | -0.21% | 4.1천 |
|---|
| 2026.07.21 | ₩31,899 | ₩32,152 | ₩31,899 | ₩32,152 | +0.79% | 500 |
|---|
| 2026.07.20 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,071 | ₩31,805 | ₩31,071 | ₩31,792 | +2.32% | 800 |
|---|
| 2026.07.16 | ₩31,605 | ₩31,712 | ₩31,605 | ₩31,712 | +0.34% | 700 |
|---|
| 2026.07.15 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,846 | ₩32,846 | ₩32,606 | ₩32,753 | -0.28% | 400 |
|---|
| 2026.07.13 | ₩32,806 | ₩32,806 | ₩32,366 | ₩32,366 | -1.34% | 900 |
|---|
| 2026.07.10 | ₩32,846 | ₩32,846 | ₩32,820 | ₩32,820 | -0.08% | 600 |
|---|
| 2026.07.09 | ₩33,127 | ₩33,127 | ₩32,726 | ₩32,726 | -1.21% | 900 |
|---|
| 2026.07.08 | ₩32,673 | ₩32,806 | ₩32,673 | ₩32,806 | +0.41% | 700 |
|---|
| 2026.07.07 | ₩32,046 | ₩32,526 | ₩32,046 | ₩32,526 | +1.50% | 2.2만 |
|---|
| 2026.07.06 | ₩32,206 | ₩33,594 | ₩32,206 | ₩33,167 | +2.98% | 1.5천 |
|---|
| 2026.07.02 | ₩33,661 | ₩33,661 | ₩32,620 | ₩32,753 | -2.70% | 600 |
|---|
| 2026.07.01 | ₩33,981 | ₩33,981 | ₩33,420 | ₩33,474 | -1.49% | 1.3천 |
|---|
| 2026.06.30 | ₩34,235 | ₩34,635 | ₩34,235 | ₩34,555 | +0.94% | 2만 |
|---|
| 2026.06.29 | ₩33,754 | ₩33,928 | ₩33,701 | ₩33,928 | +0.51% | 700 |
|---|
| 2026.06.26 | ₩33,941 | ₩33,941 | ₩33,634 | ₩33,634 | -0.90% | 1.2천 |
|---|
| 2026.06.25 | ₩33,981 | ₩34,408 | ₩33,981 | ₩34,261 | +0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩33,380 | ₩33,447 | ₩33,140 | ₩33,300 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩35,249 | ₩38,772 | ₩33,167 | ₩33,447 | -5.11% | 2.1만 |
|---|
| 2026.06.22 | ₩33,968 | ₩34,288 | ₩33,941 | ₩34,288 | +0.94% | 1.1천 |
|---|
| 2026.06.18 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,020 | ₩33,100 | ₩33,020 | ₩33,100 | +0.24% | 200 |
|---|
| 2026.06.16 | ₩33,047 | ₩33,047 | ₩32,766 | ₩32,766 | -0.85% | 500 |
|---|
| 2026.06.15 | ₩32,646 | ₩32,806 | ₩32,473 | ₩32,633 | -0.04% | 2.2만 |
|---|
| 2026.06.12 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,565 | ₩31,912 | ₩31,565 | ₩31,912 | +1.10% | 700 |
|---|
| 2026.06.10 | ₩31,725 | ₩31,725 | ₩31,045 | ₩31,045 | -2.15% | 8만 |
|---|
| 2026.06.09 | ₩30,991 | ₩31,886 | ₩30,991 | ₩31,886 | +2.89% | 600 |
|---|
| 2026.06.08 | ₩32,072 | ₩32,072 | ₩31,886 | ₩31,939 | -0.42% | 10.3만 |
|---|
| 2026.06.05 | ₩32,393 | ₩32,393 | ₩31,725 | ₩31,725 | -2.06% | 1.1천 |
|---|
| 2026.06.04 | ₩32,539 | ₩32,633 | ₩32,539 | ₩32,593 | +0.16% | 4.1만 |
|---|
| 2026.06.03 | ₩32,393 | ₩32,393 | ₩32,339 | ₩32,339 | -0.16% | 2.1만 |
|---|
| 2026.06.02 | ₩31,765 | ₩32,192 | ₩31,765 | ₩32,192 | +1.34% | 2.1만 |
|---|
| 2026.06.01 | ₩31,325 | ₩31,325 | ₩31,232 | ₩31,298 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩32,072 | ₩32,099 | ₩31,605 | ₩31,605 | -1.46% | 5.5만 |
|---|
| 2026.05.28 | ₩32,366 | ₩32,366 | ₩32,152 | ₩32,152 | -0.66% | 400 |
|---|
| 2026.05.27 | ₩32,353 | ₩32,459 | ₩32,339 | ₩32,459 | +0.33% | 800 |
|---|
| 2026.05.26 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,486 | ₩32,486 | ₩32,486 | ₩32,486 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩32,019 | ₩32,126 | ₩31,992 | ₩32,126 | +0.33% | 600 |
|---|
| 2026.05.20 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,139 | ₩32,139 | ₩32,059 | ₩32,059 | -0.25% | 400 |
|---|
| 2026.05.18 | ₩32,326 | ₩32,393 | ₩32,126 | ₩32,393 | +0.21% | 1천 |
|---|
| 2026.05.15 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,127 | ₩33,300 | ₩33,127 | ₩33,300 | +0.52% | 400 |
|---|
| 2026.05.13 | ₩32,873 | ₩33,007 | ₩32,846 | ₩33,007 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩32,553 | ₩33,060 | ₩32,553 | ₩33,060 | +1.56% | 900 |
|---|
| 2026.05.11 | ₩32,753 | ₩33,060 | ₩32,620 | ₩33,020 | +0.81% | 2.3천 |
|---|
| 2026.05.08 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,167 | ₩33,167 | ₩32,793 | ₩32,793 | -1.13% | 600 |
|---|
| 2026.05.06 | ₩33,874 | ₩33,928 | ₩33,874 | ₩33,928 | +0.16% | 10.8만 |
|---|