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 | ₩33,500 | ₩33,661 | ₩33,446 | ₩33,661 | +0.48% | 1.5천 |
| 2026.10.08 | ₩33,178 | ₩33,460 | ₩33,178 | ₩33,460 | +0.85% | 100 |
| 2026.10.07 | ₩33,326 | ₩33,473 | ₩33,326 | ₩33,352 | +0.08% | 1.5천 |
| 2026.10.06 | ₩34,063 | ₩34,063 | ₩33,862 | ₩33,969 | -0.28% | 800 |
| 2026.10.05 | ₩33,929 | ₩33,929 | ₩33,768 | ₩33,768 | -0.47% | 1.1천 |
| 2026.10.02 | ₩34,036 | ₩34,036 | ₩33,902 | ₩33,916 | -0.35% | 800 |
| 2026.10.01 | ₩33,714 | ₩33,889 | ₩33,661 | ₩33,889 | +0.52% | 900 |
| 2026.09.30 | ₩33,956 | ₩33,956 | ₩33,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.36% |
| 1.1천 |
| 2026.09.29 | ₩34,090 | ₩34,251 | ₩34,090 | ₩34,251 | +0.47% | 600 |
|---|
| 2026.09.28 | ₩34,707 | ₩34,707 | ₩34,184 | ₩34,184 | -1.51% | 800 |
|---|
| 2026.09.25 | ₩34,667 | ₩34,720 | ₩34,667 | ₩34,720 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩34,466 | ₩34,466 | ₩34,331 | ₩34,331 | -0.39% | 500 |
|---|
| 2026.09.23 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,720 | ₩34,720 | ₩34,707 | ₩34,720 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩34,868 | ₩34,868 | ₩34,828 | ₩34,868 | 0.00% | 1.2천 |
|---|
| 2026.09.18 | ₩34,372 | ₩34,613 | ₩34,372 | ₩34,613 | +0.70% | 800 |
|---|
| 2026.09.17 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,921 | ₩34,921 | ₩34,600 | ₩34,600 | -0.92% | 1.1천 |
|---|
| 2026.09.15 | ₩34,680 | ₩34,680 | ₩34,479 | ₩34,506 | -0.50% | 500 |
|---|
| 2026.09.14 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩35,900 | ₩35,954 | ₩35,900 | ₩35,954 | +0.15% | 200 |
|---|
| 2026.09.02 | ₩35,646 | ₩35,659 | ₩35,579 | ₩35,579 | -0.19% | 1천 |
|---|
| 2026.09.01 | ₩35,941 | ₩35,941 | ₩35,672 | ₩35,672 | -0.75% | 400 |
|---|
| 2026.08.31 | ₩36,544 | ₩36,544 | ₩36,102 | ₩36,155 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩37,081 | ₩37,081 | ₩36,812 | ₩36,839 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩37,094 | ₩37,094 | ₩37,054 | ₩37,054 | -0.11% | 500 |
|---|
| 2026.08.26 | ₩37,657 | ₩37,657 | ₩37,510 | ₩37,510 | -0.39% | 800 |
|---|
| 2026.08.25 | ₩37,161 | ₩37,201 | ₩37,014 | ₩37,201 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩37,134 | ₩37,134 | ₩36,920 | ₩36,987 | -0.40% | 2.2천 |
|---|
| 2026.08.21 | ₩37,268 | ₩37,268 | ₩37,188 | ₩37,268 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩37,899 | ₩37,899 | ₩37,174 | ₩37,174 | -1.91% | 200 |
|---|
| 2026.08.19 | ₩38,730 | ₩38,730 | ₩38,234 | ₩38,234 | -1.28% | 400 |
|---|
| 2026.08.18 | ₩38,985 | ₩39,052 | ₩38,985 | ₩39,052 | +0.17% | 900 |
|---|
| 2026.08.17 | ₩39,401 | ₩39,401 | ₩39,173 | ₩39,173 | -0.58% | 3.2천 |
|---|
| 2026.08.14 | ₩37,242 | ₩39,454 | ₩37,242 | ₩39,454 | +5.94% | 1.1천 |
|---|
| 2026.08.13 | ₩39,132 | ₩39,253 | ₩39,119 | ₩39,119 | -0.03% | 800 |
|---|
| 2026.08.12 | ₩39,146 | ₩39,307 | ₩39,146 | ₩39,307 | +0.41% | 1.6천 |
|---|
| 2026.08.11 | ₩39,521 | ₩39,521 | ₩39,226 | ₩39,226 | -0.75% | 1천 |
|---|
| 2026.08.10 | ₩39,521 | ₩39,521 | ₩39,213 | ₩39,213 | -0.78% | 1.2천 |
|---|
| 2026.08.07 | ₩39,468 | ₩39,468 | ₩39,454 | ₩39,454 | -0.03% | 400 |
|---|
| 2026.08.06 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,843 | ₩39,857 | ₩39,776 | ₩39,776 | -0.17% | 700 |
|---|
| 2026.08.04 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩38,904 | ₩39,025 | ₩38,837 | ₩39,025 | +0.31% | 500 |
|---|
| 2026.07.31 | ₩38,086 | ₩38,180 | ₩38,006 | ₩38,180 | +0.25% | 300 |
|---|
| 2026.07.30 | ₩37,765 | ₩38,086 | ₩37,765 | ₩38,086 | +0.85% | 700 |
|---|
| 2026.07.29 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩38,529 | ₩38,958 | ₩38,529 | ₩38,958 | +1.11% | 500 |
|---|
| 2026.07.27 | ₩38,703 | ₩38,770 | ₩38,703 | ₩38,770 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩38,247 | ₩38,341 | ₩38,194 | ₩38,341 | +0.25% | 700 |
|---|
| 2026.07.23 | ₩37,778 | ₩37,845 | ₩37,778 | ₩37,845 | +0.18% | 400 |
|---|
| 2026.07.22 | ₩37,604 | ₩37,604 | ₩37,429 | ₩37,429 | -0.46% | 1.5천 |
|---|
| 2026.07.21 | ₩37,081 | ₩37,362 | ₩37,081 | ₩37,362 | +0.76% | 900 |
|---|
| 2026.07.20 | ₩37,805 | ₩37,805 | ₩37,121 | ₩37,121 | -1.81% | 900 |
|---|
| 2026.07.17 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,550 | ₩37,617 | ₩37,537 | ₩37,537 | -0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,872 | ₩37,872 | ₩37,657 | ₩37,657 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,065 | ₩39,065 | ₩38,355 | ₩38,355 | -1.82% | 300 |
|---|
| 2026.07.08 | ₩38,033 | ₩38,140 | ₩38,033 | ₩38,140 | +0.28% | 400 |
|---|
| 2026.07.07 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,736 | ₩39,736 | ₩39,655 | ₩39,655 | -0.20% | 600 |
|---|
| 2026.07.02 | ₩39,615 | ₩39,615 | ₩39,025 | ₩39,293 | -0.81% | 300 |
|---|
| 2026.07.01 | ₩38,971 | ₩39,186 | ₩38,918 | ₩38,918 | -0.14% | 400 |
|---|
| 2026.06.30 | ₩37,724 | ₩38,878 | ₩37,724 | ₩38,837 | +2.95% | 2.3천 |
|---|
| 2026.06.29 | ₩38,583 | ₩38,596 | ₩38,529 | ₩38,596 | +0.03% | 1천 |
|---|
| 2026.06.26 | ₩38,703 | ₩38,703 | ₩38,596 | ₩38,596 | -0.28% | 200 |
|---|
| 2026.06.25 | ₩38,717 | ₩38,717 | ₩38,609 | ₩38,609 | -0.28% | 500 |
|---|
| 2026.06.24 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,153 | ₩38,153 | ₩37,751 | ₩37,818 | -0.88% | 1.1천 |
|---|
| 2026.06.22 | ₩37,993 | ₩37,993 | ₩37,832 | ₩37,832 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,153 | ₩38,153 | ₩38,153 | ₩38,153 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,019 | ₩38,220 | ₩38,019 | ₩38,073 | +0.14% | 600 |
|---|
| 2026.06.15 | ₩37,671 | ₩37,952 | ₩37,671 | ₩37,724 | +0.14% | 700 |
|---|
| 2026.06.12 | ₩37,094 | ₩37,201 | ₩36,973 | ₩37,134 | +0.11% | 800 |
|---|
| 2026.06.11 | ₩35,860 | ₩37,067 | ₩35,860 | ₩37,067 | +3.37% | 1천 |
|---|
| 2026.06.10 | ₩35,726 | ₩35,726 | ₩35,310 | ₩35,310 | -1.16% | 2.2천 |
|---|
| 2026.06.09 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,740 | ₩35,766 | ₩35,498 | ₩35,498 | -0.68% | 2.3천 |
|---|
| 2026.06.05 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,498 | ₩35,498 | ₩35,324 | ₩35,324 | -0.49% | 9.4천 |
|---|
| 2026.06.02 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,927 | ₩36,142 | ₩35,860 | ₩35,994 | +0.19% | 400 |
|---|
| 2026.05.29 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩36,142 | ₩36,142 | ₩35,967 | ₩36,061 | -0.22% | 300 |
|---|
| 2026.05.26 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,868 | ₩35,015 | ₩34,868 | ₩35,015 | +0.42% | 200 |
|---|
| 2026.05.21 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,607 | ₩33,607 | ₩33,580 | ₩33,580 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩33,942 | ₩33,942 | ₩33,929 | ₩33,929 | -0.04% | 200 |
|---|
| 2026.05.15 | ₩33,889 | ₩33,889 | ₩33,688 | ₩33,688 | -0.59% | 500 |
|---|
| 2026.05.14 | ₩35,015 | ₩35,015 | ₩34,626 | ₩34,626 | -1.11% | 300 |
|---|
| 2026.05.13 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,921 | ₩34,921 | ₩34,868 | ₩34,895 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,310 | ₩35,310 | ₩35,136 | ₩35,136 | -0.49% | 400 |
|---|
| 2026.05.07 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,431 | ₩35,458 | ₩35,431 | ₩35,458 | +0.08% | 4.7만 |
|---|