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 | ₩29,387 | ₩29,387 | ₩29,307 | ₩29,307 | -0.27% | 200 |
| 2026.10.08 | ₩29,440 | ₩29,440 | ₩29,173 | ₩29,173 | -0.91% | 1천 |
| 2026.10.07 | ₩29,881 | ₩29,881 | ₩29,027 | ₩29,200 | -2.28% | 1.5천 |
| 2026.10.06 | ₩29,801 | ₩30,161 | ₩29,801 | ₩30,094 | +0.99% | 1천 |
| 2026.10.05 | ₩29,440 | ₩29,761 | ₩29,440 | ₩29,561 | +0.41% | 1.7천 |
| 2026.10.02 | ₩29,400 | ₩29,534 | ₩29,400 | ₩29,440 | +0.14% | 800 |
| 2026.10.01 | ₩28,666 | ₩29,160 | ₩28,666 | ₩29,160 | +1.72% | 600 |
| 2026.09.30 | ₩28,893 | ₩28,893 | ₩28,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,773 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩28,907 | ₩29,013 | ₩28,907 | ₩29,013 | +0.37% | 500 |
|---|
| 2026.09.28 | ₩29,027 | ₩29,187 | ₩28,947 | ₩28,947 | -0.28% | 300 |
|---|
| 2026.09.25 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,000 | ₩29,160 | ₩29,000 | ₩29,107 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩29,254 | ₩29,400 | ₩29,227 | ₩29,267 | +0.05% | 900 |
|---|
| 2026.09.22 | ₩29,494 | ₩29,494 | ₩29,360 | ₩29,360 | -0.45% | 600 |
|---|
| 2026.09.21 | ₩29,681 | ₩29,734 | ₩29,614 | ₩29,614 | -0.22% | 2천 |
|---|
| 2026.09.18 | ₩29,414 | ₩29,627 | ₩29,414 | ₩29,627 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩29,387 | ₩29,440 | ₩29,387 | ₩29,400 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩28,907 | ₩28,987 | ₩28,907 | ₩28,973 | +0.23% | 1천 |
|---|
| 2026.09.15 | ₩29,013 | ₩29,013 | ₩28,800 | ₩28,867 | -0.51% | 1.2천 |
|---|
| 2026.09.14 | ₩29,040 | ₩29,040 | ₩28,907 | ₩28,960 | -0.28% | 1.6천 |
|---|
| 2026.09.11 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,841 | ₩29,841 | ₩29,641 | ₩29,667 | -0.58% | 1.2천 |
|---|
| 2026.09.09 | ₩30,521 | ₩30,548 | ₩30,201 | ₩30,201 | -1.05% | 1.1천 |
|---|
| 2026.09.08 | ₩30,628 | ₩30,668 | ₩30,588 | ₩30,588 | -0.13% | 800 |
|---|
| 2026.09.04 | ₩30,321 | ₩30,321 | ₩30,321 | ₩30,321 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,308 | ₩30,308 | ₩30,094 | ₩30,094 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩29,694 | ₩30,028 | ₩29,694 | ₩30,028 | +1.12% | 600 |
|---|
| 2026.09.01 | ₩29,641 | ₩29,734 | ₩29,641 | ₩29,734 | +0.32% | 600 |
|---|
| 2026.08.31 | ₩29,961 | ₩29,961 | ₩29,961 | ₩29,961 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,441 | ₩30,495 | ₩30,268 | ₩30,495 | +0.18% | 2.5천 |
|---|
| 2026.08.26 | ₩30,495 | ₩30,588 | ₩30,495 | ₩30,588 | +0.31% | 200 |
|---|
| 2026.08.25 | ₩30,121 | ₩30,241 | ₩30,014 | ₩30,014 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩30,628 | ₩30,628 | ₩30,001 | ₩30,121 | -1.66% | 2.2천 |
|---|
| 2026.08.21 | ₩30,655 | ₩30,682 | ₩30,535 | ₩30,628 | -0.09% | 1.6천 |
|---|
| 2026.08.20 | ₩30,828 | ₩30,882 | ₩30,521 | ₩30,695 | -0.43% | 3천 |
|---|
| 2026.08.19 | ₩31,002 | ₩31,015 | ₩31,002 | ₩31,015 | +0.04% | 500 |
|---|
| 2026.08.18 | ₩32,083 | ₩32,083 | ₩31,576 | ₩31,696 | -1.21% | 2.3천 |
|---|
| 2026.08.17 | ₩32,403 | ₩32,590 | ₩32,390 | ₩32,510 | +0.33% | 8.6천 |
|---|
| 2026.08.14 | ₩32,176 | ₩32,270 | ₩32,176 | ₩32,270 | +0.29% | 800 |
|---|
| 2026.08.13 | ₩32,136 | ₩32,136 | ₩31,803 | ₩31,816 | -1.00% | 2.2천 |
|---|
| 2026.08.12 | ₩31,989 | ₩31,989 | ₩31,896 | ₩31,896 | -0.29% | 500 |
|---|
| 2026.08.11 | ₩31,949 | ₩31,949 | ₩31,629 | ₩31,629 | -1.00% | 1.7천 |
|---|
| 2026.08.10 | ₩31,402 | ₩31,402 | ₩31,309 | ₩31,309 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩31,763 | ₩31,763 | ₩31,175 | ₩31,335 | -1.34% | 1.3천 |
|---|
| 2026.08.06 | ₩31,682 | ₩31,682 | ₩31,362 | ₩31,362 | -1.01% | 400 |
|---|
| 2026.08.05 | ₩32,043 | ₩32,043 | ₩31,629 | ₩31,629 | -1.29% | 1.1천 |
|---|
| 2026.08.04 | ₩32,083 | ₩32,083 | ₩31,429 | ₩31,869 | -0.67% | 1.8천 |
|---|
| 2026.08.03 | ₩30,855 | ₩31,202 | ₩30,855 | ₩31,202 | +1.12% | 1.1천 |
|---|
| 2026.07.31 | ₩30,655 | ₩31,029 | ₩30,655 | ₩30,962 | +1.00% | 900 |
|---|
| 2026.07.30 | ₩30,495 | ₩30,535 | ₩30,295 | ₩30,535 | +0.13% | 600 |
|---|
| 2026.07.29 | ₩29,721 | ₩29,721 | ₩29,721 | ₩29,721 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,561 | ₩30,668 | ₩30,561 | ₩30,668 | +0.35% | 500 |
|---|
| 2026.07.27 | ₩31,883 | ₩31,883 | ₩31,122 | ₩31,376 | -1.59% | 1천 |
|---|
| 2026.07.24 | ₩32,216 | ₩32,270 | ₩31,843 | ₩31,843 | -1.16% | 700 |
|---|
| 2026.07.23 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩32,029 | ₩32,029 | ₩31,963 | ₩31,963 | -0.21% | 4.1천 |
|---|
| 2026.07.21 | ₩31,896 | ₩32,150 | ₩31,896 | ₩32,150 | +0.79% | 500 |
|---|
| 2026.07.20 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,069 | ₩31,803 | ₩31,069 | ₩31,789 | +2.32% | 800 |
|---|
| 2026.07.16 | ₩31,602 | ₩31,709 | ₩31,602 | ₩31,709 | +0.34% | 700 |
|---|
| 2026.07.15 | ₩32,350 | ₩32,350 | ₩32,350 | ₩32,350 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,844 | ₩32,844 | ₩32,603 | ₩32,750 | -0.28% | 400 |
|---|
| 2026.07.13 | ₩32,803 | ₩32,803 | ₩32,363 | ₩32,363 | -1.34% | 900 |
|---|
| 2026.07.10 | ₩32,844 | ₩32,844 | ₩32,817 | ₩32,817 | -0.08% | 600 |
|---|
| 2026.07.09 | ₩33,124 | ₩33,124 | ₩32,723 | ₩32,723 | -1.21% | 900 |
|---|
| 2026.07.08 | ₩32,670 | ₩32,803 | ₩32,670 | ₩32,803 | +0.41% | 700 |
|---|
| 2026.07.07 | ₩32,043 | ₩32,523 | ₩32,043 | ₩32,523 | +1.50% | 2.2만 |
|---|
| 2026.07.06 | ₩32,203 | ₩33,591 | ₩32,203 | ₩33,164 | +2.98% | 1.5천 |
|---|
| 2026.07.02 | ₩33,658 | ₩33,658 | ₩32,617 | ₩32,750 | -2.70% | 600 |
|---|
| 2026.07.01 | ₩33,978 | ₩33,978 | ₩33,417 | ₩33,471 | -1.49% | 1.3천 |
|---|
| 2026.06.30 | ₩34,231 | ₩34,632 | ₩34,231 | ₩34,552 | +0.94% | 2만 |
|---|
| 2026.06.29 | ₩33,751 | ₩33,925 | ₩33,698 | ₩33,925 | +0.51% | 700 |
|---|
| 2026.06.26 | ₩33,938 | ₩33,938 | ₩33,631 | ₩33,631 | -0.90% | 1.2천 |
|---|
| 2026.06.25 | ₩33,978 | ₩34,405 | ₩33,978 | ₩34,258 | +0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩33,377 | ₩33,444 | ₩33,137 | ₩33,297 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩35,246 | ₩38,769 | ₩33,164 | ₩33,444 | -5.11% | 2.1만 |
|---|
| 2026.06.22 | ₩33,965 | ₩34,285 | ₩33,938 | ₩34,285 | +0.94% | 1.1천 |
|---|
| 2026.06.18 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,017 | ₩33,097 | ₩33,017 | ₩33,097 | +0.24% | 200 |
|---|
| 2026.06.16 | ₩33,044 | ₩33,044 | ₩32,763 | ₩32,763 | -0.85% | 500 |
|---|
| 2026.06.15 | ₩32,643 | ₩32,803 | ₩32,470 | ₩32,630 | -0.04% | 2.2만 |
|---|
| 2026.06.12 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,562 | ₩31,909 | ₩31,562 | ₩31,909 | +1.10% | 700 |
|---|
| 2026.06.10 | ₩31,722 | ₩31,722 | ₩31,042 | ₩31,042 | -2.15% | 8만 |
|---|
| 2026.06.09 | ₩30,988 | ₩31,883 | ₩30,988 | ₩31,883 | +2.89% | 600 |
|---|
| 2026.06.08 | ₩32,069 | ₩32,069 | ₩31,883 | ₩31,936 | -0.42% | 10.3만 |
|---|
| 2026.06.05 | ₩32,390 | ₩32,390 | ₩31,722 | ₩31,722 | -2.06% | 1.1천 |
|---|
| 2026.06.04 | ₩32,537 | ₩32,630 | ₩32,537 | ₩32,590 | +0.16% | 4.1만 |
|---|
| 2026.06.03 | ₩32,390 | ₩32,390 | ₩32,336 | ₩32,336 | -0.16% | 2.1만 |
|---|
| 2026.06.02 | ₩31,763 | ₩32,190 | ₩31,763 | ₩32,190 | +1.34% | 2.1만 |
|---|
| 2026.06.01 | ₩31,322 | ₩31,322 | ₩31,229 | ₩31,295 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩32,069 | ₩32,096 | ₩31,602 | ₩31,602 | -1.46% | 5.5만 |
|---|
| 2026.05.28 | ₩32,363 | ₩32,363 | ₩32,150 | ₩32,150 | -0.66% | 400 |
|---|
| 2026.05.27 | ₩32,350 | ₩32,456 | ₩32,336 | ₩32,456 | +0.33% | 800 |
|---|
| 2026.05.26 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩32,016 | ₩32,123 | ₩31,989 | ₩32,123 | +0.33% | 600 |
|---|
| 2026.05.20 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,136 | ₩32,136 | ₩32,056 | ₩32,056 | -0.25% | 400 |
|---|
| 2026.05.18 | ₩32,323 | ₩32,390 | ₩32,123 | ₩32,390 | +0.21% | 1천 |
|---|
| 2026.05.15 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,124 | ₩33,297 | ₩33,124 | ₩33,297 | +0.52% | 400 |
|---|
| 2026.05.13 | ₩32,870 | ₩33,004 | ₩32,844 | ₩33,004 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩32,550 | ₩33,057 | ₩32,550 | ₩33,057 | +1.56% | 900 |
|---|
| 2026.05.11 | ₩32,750 | ₩33,057 | ₩32,617 | ₩33,017 | +0.81% | 2.3천 |
|---|
| 2026.05.08 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,164 | ₩33,164 | ₩32,790 | ₩32,790 | -1.13% | 600 |
|---|
| 2026.05.06 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,925 | +0.16% | 10.8만 |
|---|