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 | ₩33,431 | ₩33,592 | ₩33,378 | ₩33,592 | +0.48% | 1.5천 |
| 2026.10.08 | ₩33,110 | ₩33,391 | ₩33,110 | ₩33,391 | +0.85% | 100 |
| 2026.10.07 | ₩33,257 | ₩33,404 | ₩33,257 | ₩33,284 | +0.08% | 1.5천 |
| 2026.10.06 | ₩33,993 | ₩33,993 | ₩33,793 | ₩33,900 | -0.28% | 800 |
| 2026.10.05 | ₩33,859 | ₩33,859 | ₩33,699 | ₩33,699 | -0.47% | 1.1천 |
| 2026.10.02 | ₩33,967 | ₩33,967 | ₩33,833 | ₩33,846 | -0.35% | 800 |
| 2026.10.01 | ₩33,645 | ₩33,819 | ₩33,592 | ₩33,819 | +0.52% | 900 |
| 2026.09.30 | ₩33,886 | ₩33,886 | ₩33,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.36% |
| 1.1천 |
| 2026.09.29 | ₩34,020 | ₩34,181 | ₩34,020 | ₩34,181 | +0.47% | 600 |
|---|
| 2026.09.28 | ₩34,636 | ₩34,636 | ₩34,114 | ₩34,114 | -1.51% | 800 |
|---|
| 2026.09.25 | ₩34,596 | ₩34,649 | ₩34,596 | ₩34,649 | +0.15% | 500 |
|---|
| 2026.09.24 | ₩34,395 | ₩34,395 | ₩34,261 | ₩34,261 | -0.39% | 500 |
|---|
| 2026.09.23 | ₩34,462 | ₩34,462 | ₩34,462 | ₩34,462 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,649 | ₩34,649 | ₩34,636 | ₩34,649 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩34,796 | ₩34,796 | ₩34,756 | ₩34,796 | 0.00% | 1.2천 |
|---|
| 2026.09.18 | ₩34,301 | ₩34,542 | ₩34,301 | ₩34,542 | +0.70% | 800 |
|---|
| 2026.09.17 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,850 | ₩34,850 | ₩34,529 | ₩34,529 | -0.92% | 1.1천 |
|---|
| 2026.09.15 | ₩34,609 | ₩34,609 | ₩34,408 | ₩34,435 | -0.50% | 500 |
|---|
| 2026.09.14 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,064 | ₩35,064 | ₩35,064 | ₩35,064 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩35,425 | ₩35,425 | ₩35,425 | ₩35,425 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩35,827 | ₩35,880 | ₩35,827 | ₩35,880 | +0.15% | 200 |
|---|
| 2026.09.02 | ₩35,573 | ₩35,586 | ₩35,506 | ₩35,506 | -0.19% | 1천 |
|---|
| 2026.09.01 | ₩35,867 | ₩35,867 | ₩35,599 | ₩35,599 | -0.75% | 400 |
|---|
| 2026.08.31 | ₩36,469 | ₩36,469 | ₩36,028 | ₩36,081 | -1.06% | 1.5천 |
|---|
| 2026.08.28 | ₩37,005 | ₩37,005 | ₩36,737 | ₩36,764 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩37,018 | ₩37,018 | ₩36,978 | ₩36,978 | -0.11% | 500 |
|---|
| 2026.08.26 | ₩37,580 | ₩37,580 | ₩37,433 | ₩37,433 | -0.39% | 800 |
|---|
| 2026.08.25 | ₩37,085 | ₩37,125 | ₩36,938 | ₩37,125 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩37,058 | ₩37,058 | ₩36,844 | ₩36,911 | -0.40% | 2.2천 |
|---|
| 2026.08.21 | ₩37,192 | ₩37,192 | ₩37,112 | ₩37,192 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩37,821 | ₩37,821 | ₩37,098 | ₩37,098 | -1.91% | 200 |
|---|
| 2026.08.19 | ₩38,651 | ₩38,651 | ₩38,156 | ₩38,156 | -1.28% | 400 |
|---|
| 2026.08.18 | ₩38,905 | ₩38,972 | ₩38,905 | ₩38,972 | +0.17% | 900 |
|---|
| 2026.08.17 | ₩39,320 | ₩39,320 | ₩39,092 | ₩39,092 | -0.58% | 3.2천 |
|---|
| 2026.08.14 | ₩37,165 | ₩39,373 | ₩37,165 | ₩39,373 | +5.94% | 1.1천 |
|---|
| 2026.08.13 | ₩39,052 | ₩39,173 | ₩39,039 | ₩39,039 | -0.03% | 800 |
|---|
| 2026.08.12 | ₩39,066 | ₩39,226 | ₩39,066 | ₩39,226 | +0.41% | 1.6천 |
|---|
| 2026.08.11 | ₩39,440 | ₩39,440 | ₩39,146 | ₩39,146 | -0.75% | 1천 |
|---|
| 2026.08.10 | ₩39,440 | ₩39,440 | ₩39,132 | ₩39,132 | -0.78% | 1.2천 |
|---|
| 2026.08.07 | ₩39,387 | ₩39,387 | ₩39,373 | ₩39,373 | -0.03% | 400 |
|---|
| 2026.08.06 | ₩39,440 | ₩39,440 | ₩39,440 | ₩39,440 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,761 | ₩39,775 | ₩39,695 | ₩39,695 | -0.17% | 700 |
|---|
| 2026.08.04 | ₩39,574 | ₩39,574 | ₩39,574 | ₩39,574 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩38,825 | ₩38,945 | ₩38,758 | ₩38,945 | +0.31% | 500 |
|---|
| 2026.07.31 | ₩38,008 | ₩38,102 | ₩37,928 | ₩38,102 | +0.25% | 300 |
|---|
| 2026.07.30 | ₩37,687 | ₩38,008 | ₩37,687 | ₩38,008 | +0.85% | 700 |
|---|
| 2026.07.29 | ₩37,647 | ₩37,647 | ₩37,647 | ₩37,647 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩38,450 | ₩38,878 | ₩38,450 | ₩38,878 | +1.11% | 500 |
|---|
| 2026.07.27 | ₩38,624 | ₩38,691 | ₩38,624 | ₩38,691 | +0.17% | 300 |
|---|
| 2026.07.24 | ₩38,169 | ₩38,263 | ₩38,115 | ₩38,263 | +0.25% | 700 |
|---|
| 2026.07.23 | ₩37,700 | ₩37,767 | ₩37,700 | ₩37,767 | +0.18% | 400 |
|---|
| 2026.07.22 | ₩37,526 | ₩37,526 | ₩37,353 | ₩37,353 | -0.46% | 1.5천 |
|---|
| 2026.07.21 | ₩37,005 | ₩37,286 | ₩37,005 | ₩37,286 | +0.76% | 900 |
|---|
| 2026.07.20 | ₩37,727 | ₩37,727 | ₩37,045 | ₩37,045 | -1.81% | 900 |
|---|
| 2026.07.17 | ₩37,245 | ₩37,245 | ₩37,245 | ₩37,245 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,473 | ₩37,540 | ₩37,460 | ₩37,460 | -0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,794 | ₩37,794 | ₩37,580 | ₩37,580 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩37,660 | ₩37,660 | ₩37,660 | ₩37,660 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,985 | ₩38,985 | ₩38,276 | ₩38,276 | -1.82% | 300 |
|---|
| 2026.07.08 | ₩37,955 | ₩38,062 | ₩37,955 | ₩38,062 | +0.28% | 400 |
|---|
| 2026.07.07 | ₩38,771 | ₩38,771 | ₩38,771 | ₩38,771 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,654 | ₩39,654 | ₩39,574 | ₩39,574 | -0.20% | 600 |
|---|
| 2026.07.02 | ₩39,534 | ₩39,534 | ₩38,945 | ₩39,213 | -0.81% | 300 |
|---|
| 2026.07.01 | ₩38,892 | ₩39,106 | ₩38,838 | ₩38,838 | -0.14% | 400 |
|---|
| 2026.06.30 | ₩37,647 | ₩38,798 | ₩37,647 | ₩38,758 | +2.95% | 2.3천 |
|---|
| 2026.06.29 | ₩38,503 | ₩38,517 | ₩38,450 | ₩38,517 | +0.03% | 1천 |
|---|
| 2026.06.26 | ₩38,624 | ₩38,624 | ₩38,517 | ₩38,517 | -0.28% | 200 |
|---|
| 2026.06.25 | ₩38,637 | ₩38,637 | ₩38,530 | ₩38,530 | -0.28% | 500 |
|---|
| 2026.06.24 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,075 | ₩38,075 | ₩37,674 | ₩37,741 | -0.88% | 1.1천 |
|---|
| 2026.06.22 | ₩37,915 | ₩37,915 | ₩37,754 | ₩37,754 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩37,955 | ₩37,955 | ₩37,955 | ₩37,955 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩37,941 | ₩38,142 | ₩37,941 | ₩37,995 | +0.14% | 600 |
|---|
| 2026.06.15 | ₩37,593 | ₩37,874 | ₩37,593 | ₩37,647 | +0.14% | 700 |
|---|
| 2026.06.12 | ₩37,018 | ₩37,125 | ₩36,897 | ₩37,058 | +0.11% | 800 |
|---|
| 2026.06.11 | ₩35,787 | ₩36,991 | ₩35,787 | ₩36,991 | +3.37% | 1천 |
|---|
| 2026.06.10 | ₩35,653 | ₩35,653 | ₩35,238 | ₩35,238 | -1.16% | 2.2천 |
|---|
| 2026.06.09 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩35,666 | ₩35,693 | ₩35,425 | ₩35,425 | -0.68% | 2.3천 |
|---|
| 2026.06.05 | ₩35,747 | ₩35,747 | ₩35,747 | ₩35,747 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,800 | ₩35,800 | ₩35,800 | ₩35,800 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,425 | ₩35,425 | ₩35,251 | ₩35,251 | -0.49% | 9.4천 |
|---|
| 2026.06.02 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,854 | ₩36,068 | ₩35,787 | ₩35,921 | +0.19% | 400 |
|---|
| 2026.05.29 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩36,068 | ₩36,068 | ₩35,894 | ₩35,987 | -0.22% | 300 |
|---|
| 2026.05.26 | ₩35,720 | ₩35,720 | ₩35,720 | ₩35,720 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,796 | ₩34,944 | ₩34,796 | ₩34,944 | +0.42% | 200 |
|---|
| 2026.05.21 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,538 | ₩33,538 | ₩33,512 | ₩33,512 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩33,873 | ₩33,873 | ₩33,859 | ₩33,859 | -0.04% | 200 |
|---|
| 2026.05.15 | ₩33,819 | ₩33,819 | ₩33,619 | ₩33,619 | -0.59% | 500 |
|---|
| 2026.05.14 | ₩34,944 | ₩34,944 | ₩34,555 | ₩34,555 | -1.11% | 300 |
|---|
| 2026.05.13 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,850 | ₩34,850 | ₩34,796 | ₩34,823 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,238 | ₩35,238 | ₩35,064 | ₩35,064 | -0.49% | 400 |
|---|
| 2026.05.07 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,358 | ₩35,385 | ₩35,358 | ₩35,385 | +0.08% | 4.7만 |
|---|