시장 데이터를 불러오는 중
전체 종목
Corgi Aerospace & Commercial Aviation ETF 과거 주가
Corgi Aerospace & Commercial Aviation ETF · AV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Aerospace & Commercial Aviation ETF · AV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,474 | ₩33,635 | ₩33,420 | ₩33,635 | +0.48% | 1.5천 |
| 2026.10.08 | ₩33,152 | ₩33,434 | ₩33,152 | ₩33,434 | +0.85% | 100 |
| 2026.10.07 | ₩33,299 | ₩33,447 | ₩33,299 | ₩33,326 | +0.08% | 1.5천 |
| 2026.10.06 | ₩34,037 | ₩34,037 | ₩33,836 | ₩33,943 | -0.28% | 800 |
| 2026.10.05 | ₩33,903 | ₩33,903 | ₩33,742 | ₩33,742 | -0.47% | 1.1천 |
| 2026.10.02 | ₩34,010 | ₩34,010 | ₩33,876 | ₩33,889 | -0.35% | 800 |
| 2026.10.01 | ₩33,688 | ₩33,862 | ₩33,635 | ₩33,862 | +0.52% | 900 |
| 2026.09.30 | ₩33,929 | ₩33,929 | ₩33,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,809 |
| -0.36% |
| 1.1천 |
| 2026.09.29 | ₩34,063 | ₩34,224 | ₩34,063 | ₩34,224 | +0.47% | 600 |
|---|
| 2026.09.28 | ₩34,680 | ₩34,680 | ₩34,157 | ₩34,157 | -1.51% | 800 |
|---|
| 2026.09.25 | ₩34,640 | ₩34,693 | ₩34,640 | ₩34,693 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,305 | -0.39% | 500 |
|---|
| 2026.09.23 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,693 | ₩34,693 | ₩34,680 | ₩34,693 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩34,841 | ₩34,841 | ₩34,800 | ₩34,841 | 0.00% | 1.2천 |
|---|
| 2026.09.18 | ₩34,345 | ₩34,586 | ₩34,345 | ₩34,586 | +0.70% | 800 |
|---|
| 2026.09.17 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,894 | ₩34,894 | ₩34,573 | ₩34,573 | -0.92% | 1.1천 |
|---|
| 2026.09.15 | ₩34,653 | ₩34,653 | ₩34,452 | ₩34,479 | -0.50% | 500 |
|---|
| 2026.09.14 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩35,872 | ₩35,926 | ₩35,872 | ₩35,926 | +0.15% | 200 |
|---|
| 2026.09.02 | ₩35,618 | ₩35,631 | ₩35,551 | ₩35,551 | -0.19% | 1천 |
|---|
| 2026.09.01 | ₩35,913 | ₩35,913 | ₩35,645 | ₩35,645 | -0.75% | 400 |
|---|
| 2026.08.31 | ₩36,516 | ₩36,516 | ₩36,073 | ₩36,127 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩37,052 | ₩37,052 | ₩36,784 | ₩36,810 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩37,065 | ₩37,065 | ₩37,025 | ₩37,025 | -0.11% | 500 |
|---|
| 2026.08.26 | ₩37,628 | ₩37,628 | ₩37,480 | ₩37,480 | -0.39% | 800 |
|---|
| 2026.08.25 | ₩37,132 | ₩37,172 | ₩36,985 | ₩37,172 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩37,105 | ₩37,105 | ₩36,891 | ₩36,958 | -0.40% | 2.2천 |
|---|
| 2026.08.21 | ₩37,239 | ₩37,239 | ₩37,159 | ₩37,239 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩37,869 | ₩37,869 | ₩37,145 | ₩37,145 | -1.91% | 200 |
|---|
| 2026.08.19 | ₩38,700 | ₩38,700 | ₩38,204 | ₩38,204 | -1.28% | 400 |
|---|
| 2026.08.18 | ₩38,954 | ₩39,021 | ₩38,954 | ₩39,021 | +0.17% | 900 |
|---|
| 2026.08.17 | ₩39,370 | ₩39,370 | ₩39,142 | ₩39,142 | -0.58% | 3.2천 |
|---|
| 2026.08.14 | ₩37,212 | ₩39,423 | ₩37,212 | ₩39,423 | +5.94% | 1.1천 |
|---|
| 2026.08.13 | ₩39,102 | ₩39,222 | ₩39,088 | ₩39,088 | -0.03% | 800 |
|---|
| 2026.08.12 | ₩39,115 | ₩39,276 | ₩39,115 | ₩39,276 | +0.41% | 1.6천 |
|---|
| 2026.08.11 | ₩39,490 | ₩39,490 | ₩39,196 | ₩39,196 | -0.75% | 1천 |
|---|
| 2026.08.10 | ₩39,490 | ₩39,490 | ₩39,182 | ₩39,182 | -0.78% | 1.2천 |
|---|
| 2026.08.07 | ₩39,437 | ₩39,437 | ₩39,423 | ₩39,423 | -0.03% | 400 |
|---|
| 2026.08.06 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,812 | ₩39,825 | ₩39,745 | ₩39,745 | -0.17% | 700 |
|---|
| 2026.08.04 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩38,874 | ₩38,995 | ₩38,807 | ₩38,995 | +0.31% | 500 |
|---|
| 2026.07.31 | ₩38,057 | ₩38,150 | ₩37,976 | ₩38,150 | +0.25% | 300 |
|---|
| 2026.07.30 | ₩37,735 | ₩38,057 | ₩37,735 | ₩38,057 | +0.85% | 700 |
|---|
| 2026.07.29 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩38,499 | ₩38,928 | ₩38,499 | ₩38,928 | +1.11% | 500 |
|---|
| 2026.07.27 | ₩38,673 | ₩38,740 | ₩38,673 | ₩38,740 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩38,217 | ₩38,311 | ₩38,164 | ₩38,311 | +0.25% | 700 |
|---|
| 2026.07.23 | ₩37,748 | ₩37,815 | ₩37,748 | ₩37,815 | +0.18% | 400 |
|---|
| 2026.07.22 | ₩37,574 | ₩37,574 | ₩37,400 | ₩37,400 | -0.46% | 1.5천 |
|---|
| 2026.07.21 | ₩37,052 | ₩37,333 | ₩37,052 | ₩37,333 | +0.76% | 900 |
|---|
| 2026.07.20 | ₩37,775 | ₩37,775 | ₩37,092 | ₩37,092 | -1.81% | 900 |
|---|
| 2026.07.17 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,521 | ₩37,588 | ₩37,507 | ₩37,507 | -0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,842 | ₩37,842 | ₩37,628 | ₩37,628 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,035 | ₩39,035 | ₩38,325 | ₩38,325 | -1.82% | 300 |
|---|
| 2026.07.08 | ₩38,003 | ₩38,110 | ₩38,003 | ₩38,110 | +0.28% | 400 |
|---|
| 2026.07.07 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,705 | ₩39,705 | ₩39,624 | ₩39,624 | -0.20% | 600 |
|---|
| 2026.07.02 | ₩39,584 | ₩39,584 | ₩38,995 | ₩39,263 | -0.81% | 300 |
|---|
| 2026.07.01 | ₩38,941 | ₩39,155 | ₩38,887 | ₩38,887 | -0.14% | 400 |
|---|
| 2026.06.30 | ₩37,695 | ₩38,847 | ₩37,695 | ₩38,807 | +2.95% | 2.3천 |
|---|
| 2026.06.29 | ₩38,552 | ₩38,566 | ₩38,499 | ₩38,566 | +0.03% | 1천 |
|---|
| 2026.06.26 | ₩38,673 | ₩38,673 | ₩38,566 | ₩38,566 | -0.28% | 200 |
|---|
| 2026.06.25 | ₩38,686 | ₩38,686 | ₩38,579 | ₩38,579 | -0.28% | 500 |
|---|
| 2026.06.24 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,124 | ₩38,124 | ₩37,722 | ₩37,789 | -0.88% | 1.1천 |
|---|
| 2026.06.22 | ₩37,963 | ₩37,963 | ₩37,802 | ₩37,802 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩38,003 | ₩38,003 | ₩38,003 | ₩38,003 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩37,990 | ₩38,191 | ₩37,990 | ₩38,043 | +0.14% | 600 |
|---|
| 2026.06.15 | ₩37,641 | ₩37,923 | ₩37,641 | ₩37,695 | +0.14% | 700 |
|---|
| 2026.06.12 | ₩37,065 | ₩37,172 | ₩36,944 | ₩37,105 | +0.11% | 800 |
|---|
| 2026.06.11 | ₩35,832 | ₩37,038 | ₩35,832 | ₩37,038 | +3.37% | 1천 |
|---|
| 2026.06.10 | ₩35,698 | ₩35,698 | ₩35,283 | ₩35,283 | -1.16% | 2.2천 |
|---|
| 2026.06.09 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,712 | ₩35,738 | ₩35,470 | ₩35,470 | -0.68% | 2.3천 |
|---|
| 2026.06.05 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,470 | ₩35,470 | ₩35,296 | ₩35,296 | -0.49% | 9.4천 |
|---|
| 2026.06.02 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,899 | ₩36,114 | ₩35,832 | ₩35,966 | +0.19% | 400 |
|---|
| 2026.05.29 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩36,114 | ₩36,114 | ₩35,939 | ₩36,033 | -0.22% | 300 |
|---|
| 2026.05.26 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,841 | ₩34,988 | ₩34,841 | ₩34,988 | +0.42% | 200 |
|---|
| 2026.05.21 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,581 | ₩33,581 | ₩33,554 | ₩33,554 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩33,916 | ₩33,916 | ₩33,903 | ₩33,903 | -0.04% | 200 |
|---|
| 2026.05.15 | ₩33,862 | ₩33,862 | ₩33,661 | ₩33,661 | -0.59% | 500 |
|---|
| 2026.05.14 | ₩34,988 | ₩34,988 | ₩34,599 | ₩34,599 | -1.11% | 300 |
|---|
| 2026.05.13 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,894 | ₩34,894 | ₩34,841 | ₩34,867 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,283 | ₩35,283 | ₩35,109 | ₩35,109 | -0.49% | 400 |
|---|
| 2026.05.07 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,403 | ₩35,430 | ₩35,403 | ₩35,430 | +0.08% | 4.7만 |
|---|