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 | ₩29,354 | ₩29,354 | ₩29,274 | ₩29,274 | -0.27% | 200 |
| 2026.10.08 | ₩29,407 | ₩29,407 | ₩29,140 | ₩29,140 | -0.91% | 1천 |
| 2026.10.07 | ₩29,847 | ₩29,847 | ₩28,994 | ₩29,167 | -2.28% | 1.5천 |
| 2026.10.06 | ₩29,767 | ₩30,127 | ₩29,767 | ₩30,060 | +0.99% | 1천 |
| 2026.10.05 | ₩29,407 | ₩29,727 | ₩29,407 | ₩29,527 | +0.41% | 1.7천 |
| 2026.10.02 | ₩29,367 | ₩29,500 | ₩29,367 | ₩29,407 | +0.14% | 800 |
| 2026.10.01 | ₩28,634 | ₩29,127 | ₩28,634 | ₩29,127 | +1.72% | 600 |
| 2026.09.30 | ₩28,861 | ₩28,861 | ₩28,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,741 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩28,874 | ₩28,981 | ₩28,874 | ₩28,981 | +0.37% | 500 |
|---|
| 2026.09.28 | ₩28,994 | ₩29,154 | ₩28,914 | ₩28,914 | -0.28% | 300 |
|---|
| 2026.09.25 | ₩29,140 | ₩29,140 | ₩29,140 | ₩29,140 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,967 | ₩29,127 | ₩28,967 | ₩29,074 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩29,220 | ₩29,367 | ₩29,194 | ₩29,234 | +0.05% | 900 |
|---|
| 2026.09.22 | ₩29,460 | ₩29,460 | ₩29,327 | ₩29,327 | -0.45% | 600 |
|---|
| 2026.09.21 | ₩29,647 | ₩29,700 | ₩29,580 | ₩29,580 | -0.22% | 2천 |
|---|
| 2026.09.18 | ₩29,380 | ₩29,594 | ₩29,380 | ₩29,594 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩29,354 | ₩29,407 | ₩29,354 | ₩29,367 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩28,874 | ₩28,954 | ₩28,874 | ₩28,941 | +0.23% | 1천 |
|---|
| 2026.09.15 | ₩28,981 | ₩28,981 | ₩28,767 | ₩28,834 | -0.51% | 1.2천 |
|---|
| 2026.09.14 | ₩29,007 | ₩29,007 | ₩28,874 | ₩28,927 | -0.28% | 1.6천 |
|---|
| 2026.09.11 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,807 | ₩29,807 | ₩29,607 | ₩29,634 | -0.58% | 1.2천 |
|---|
| 2026.09.09 | ₩30,487 | ₩30,514 | ₩30,167 | ₩30,167 | -1.05% | 1.1천 |
|---|
| 2026.09.08 | ₩30,593 | ₩30,633 | ₩30,554 | ₩30,554 | -0.13% | 800 |
|---|
| 2026.09.04 | ₩30,287 | ₩30,287 | ₩30,287 | ₩30,287 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,274 | ₩30,274 | ₩30,060 | ₩30,060 | -0.70% | 300 |
|---|
| 2026.09.02 | ₩29,660 | ₩29,994 | ₩29,660 | ₩29,994 | +1.12% | 600 |
|---|
| 2026.09.01 | ₩29,607 | ₩29,700 | ₩29,607 | ₩29,700 | +0.32% | 600 |
|---|
| 2026.08.31 | ₩29,927 | ₩29,927 | ₩29,927 | ₩29,927 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩29,834 | ₩29,834 | ₩29,834 | ₩29,834 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,407 | ₩30,460 | ₩30,234 | ₩30,460 | +0.18% | 2.5천 |
|---|
| 2026.08.26 | ₩30,460 | ₩30,554 | ₩30,460 | ₩30,554 | +0.31% | 200 |
|---|
| 2026.08.25 | ₩30,087 | ₩30,207 | ₩29,980 | ₩29,980 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩30,593 | ₩30,593 | ₩29,967 | ₩30,087 | -1.66% | 2.2천 |
|---|
| 2026.08.21 | ₩30,620 | ₩30,647 | ₩30,500 | ₩30,593 | -0.09% | 1.6천 |
|---|
| 2026.08.20 | ₩30,793 | ₩30,847 | ₩30,487 | ₩30,660 | -0.43% | 3천 |
|---|
| 2026.08.19 | ₩30,967 | ₩30,980 | ₩30,967 | ₩30,980 | +0.04% | 500 |
|---|
| 2026.08.18 | ₩32,047 | ₩32,047 | ₩31,540 | ₩31,660 | -1.21% | 2.3천 |
|---|
| 2026.08.17 | ₩32,366 | ₩32,553 | ₩32,353 | ₩32,473 | +0.33% | 8.6천 |
|---|
| 2026.08.14 | ₩32,140 | ₩32,233 | ₩32,140 | ₩32,233 | +0.29% | 800 |
|---|
| 2026.08.13 | ₩32,100 | ₩32,100 | ₩31,767 | ₩31,780 | -1.00% | 2.2천 |
|---|
| 2026.08.12 | ₩31,953 | ₩31,953 | ₩31,860 | ₩31,860 | -0.29% | 500 |
|---|
| 2026.08.11 | ₩31,913 | ₩31,913 | ₩31,593 | ₩31,593 | -1.00% | 1.7천 |
|---|
| 2026.08.10 | ₩31,367 | ₩31,367 | ₩31,273 | ₩31,273 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩31,727 | ₩31,727 | ₩31,140 | ₩31,300 | -1.34% | 1.3천 |
|---|
| 2026.08.06 | ₩31,647 | ₩31,647 | ₩31,327 | ₩31,327 | -1.01% | 400 |
|---|
| 2026.08.05 | ₩32,007 | ₩32,007 | ₩31,593 | ₩31,593 | -1.29% | 1.1천 |
|---|
| 2026.08.04 | ₩32,047 | ₩32,047 | ₩31,393 | ₩31,833 | -0.67% | 1.8천 |
|---|
| 2026.08.03 | ₩30,820 | ₩31,167 | ₩30,820 | ₩31,167 | +1.12% | 1.1천 |
|---|
| 2026.07.31 | ₩30,620 | ₩30,993 | ₩30,620 | ₩30,927 | +1.00% | 900 |
|---|
| 2026.07.30 | ₩30,460 | ₩30,500 | ₩30,260 | ₩30,500 | +0.13% | 600 |
|---|
| 2026.07.29 | ₩29,687 | ₩29,687 | ₩29,687 | ₩29,687 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,527 | ₩30,633 | ₩30,527 | ₩30,633 | +0.35% | 500 |
|---|
| 2026.07.27 | ₩31,847 | ₩31,847 | ₩31,087 | ₩31,340 | -1.59% | 1천 |
|---|
| 2026.07.24 | ₩32,180 | ₩32,233 | ₩31,807 | ₩31,807 | -1.16% | 700 |
|---|
| 2026.07.23 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩31,993 | ₩31,993 | ₩31,927 | ₩31,927 | -0.21% | 4.1천 |
|---|
| 2026.07.21 | ₩31,860 | ₩32,113 | ₩31,860 | ₩32,113 | +0.79% | 500 |
|---|
| 2026.07.20 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,033 | ₩31,767 | ₩31,033 | ₩31,753 | +2.32% | 800 |
|---|
| 2026.07.16 | ₩31,567 | ₩31,673 | ₩31,567 | ₩31,673 | +0.34% | 700 |
|---|
| 2026.07.15 | ₩32,313 | ₩32,313 | ₩32,313 | ₩32,313 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,806 | ₩32,806 | ₩32,566 | ₩32,713 | -0.28% | 400 |
|---|
| 2026.07.13 | ₩32,766 | ₩32,766 | ₩32,326 | ₩32,326 | -1.34% | 900 |
|---|
| 2026.07.10 | ₩32,806 | ₩32,806 | ₩32,780 | ₩32,780 | -0.08% | 600 |
|---|
| 2026.07.09 | ₩33,086 | ₩33,086 | ₩32,686 | ₩32,686 | -1.21% | 900 |
|---|
| 2026.07.08 | ₩32,633 | ₩32,766 | ₩32,633 | ₩32,766 | +0.41% | 700 |
|---|
| 2026.07.07 | ₩32,007 | ₩32,486 | ₩32,007 | ₩32,486 | +1.50% | 2.2만 |
|---|
| 2026.07.06 | ₩32,166 | ₩33,553 | ₩32,166 | ₩33,126 | +2.98% | 1.5천 |
|---|
| 2026.07.02 | ₩33,620 | ₩33,620 | ₩32,580 | ₩32,713 | -2.70% | 600 |
|---|
| 2026.07.01 | ₩33,939 | ₩33,939 | ₩33,380 | ₩33,433 | -1.49% | 1.3천 |
|---|
| 2026.06.30 | ₩34,193 | ₩34,593 | ₩34,193 | ₩34,513 | +0.94% | 2만 |
|---|
| 2026.06.29 | ₩33,713 | ₩33,886 | ₩33,660 | ₩33,886 | +0.51% | 700 |
|---|
| 2026.06.26 | ₩33,899 | ₩33,899 | ₩33,593 | ₩33,593 | -0.90% | 1.2천 |
|---|
| 2026.06.25 | ₩33,939 | ₩34,366 | ₩33,939 | ₩34,219 | +0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩33,340 | ₩33,406 | ₩33,100 | ₩33,260 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩35,206 | ₩38,725 | ₩33,126 | ₩33,406 | -5.11% | 2.1만 |
|---|
| 2026.06.22 | ₩33,926 | ₩34,246 | ₩33,899 | ₩34,246 | +0.94% | 1.1천 |
|---|
| 2026.06.18 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩32,980 | ₩33,060 | ₩32,980 | ₩33,060 | +0.24% | 200 |
|---|
| 2026.06.16 | ₩33,006 | ₩33,006 | ₩32,726 | ₩32,726 | -0.85% | 500 |
|---|
| 2026.06.15 | ₩32,606 | ₩32,766 | ₩32,433 | ₩32,593 | -0.04% | 2.2만 |
|---|
| 2026.06.12 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,527 | ₩31,873 | ₩31,527 | ₩31,873 | +1.10% | 700 |
|---|
| 2026.06.10 | ₩31,687 | ₩31,687 | ₩31,007 | ₩31,007 | -2.15% | 8만 |
|---|
| 2026.06.09 | ₩30,953 | ₩31,847 | ₩30,953 | ₩31,847 | +2.89% | 600 |
|---|
| 2026.06.08 | ₩32,033 | ₩32,033 | ₩31,847 | ₩31,900 | -0.42% | 10.3만 |
|---|
| 2026.06.05 | ₩32,353 | ₩32,353 | ₩31,687 | ₩31,687 | -2.06% | 1.1천 |
|---|
| 2026.06.04 | ₩32,500 | ₩32,593 | ₩32,500 | ₩32,553 | +0.16% | 4.1만 |
|---|
| 2026.06.03 | ₩32,353 | ₩32,353 | ₩32,300 | ₩32,300 | -0.16% | 2.1만 |
|---|
| 2026.06.02 | ₩31,727 | ₩32,153 | ₩31,727 | ₩32,153 | +1.34% | 2.1만 |
|---|
| 2026.06.01 | ₩31,287 | ₩31,287 | ₩31,193 | ₩31,260 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩32,033 | ₩32,060 | ₩31,567 | ₩31,567 | -1.46% | 5.5만 |
|---|
| 2026.05.28 | ₩32,326 | ₩32,326 | ₩32,113 | ₩32,113 | -0.66% | 400 |
|---|
| 2026.05.27 | ₩32,313 | ₩32,420 | ₩32,300 | ₩32,420 | +0.33% | 800 |
|---|
| 2026.05.26 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,446 | ₩32,446 | ₩32,446 | ₩32,446 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩31,980 | ₩32,087 | ₩31,953 | ₩32,087 | +0.33% | 600 |
|---|
| 2026.05.20 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,100 | ₩32,100 | ₩32,020 | ₩32,020 | -0.25% | 400 |
|---|
| 2026.05.18 | ₩32,286 | ₩32,353 | ₩32,087 | ₩32,353 | +0.21% | 1천 |
|---|
| 2026.05.15 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,086 | ₩33,260 | ₩33,086 | ₩33,260 | +0.52% | 400 |
|---|
| 2026.05.13 | ₩32,833 | ₩32,966 | ₩32,806 | ₩32,966 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩32,513 | ₩33,020 | ₩32,513 | ₩33,020 | +1.56% | 900 |
|---|
| 2026.05.11 | ₩32,713 | ₩33,020 | ₩32,580 | ₩32,980 | +0.81% | 2.3천 |
|---|
| 2026.05.08 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,126 | ₩33,126 | ₩32,753 | ₩32,753 | -1.13% | 600 |
|---|
| 2026.05.06 | ₩33,833 | ₩33,886 | ₩33,833 | ₩33,886 | +0.16% | 10.8만 |
|---|