시장 데이터를 불러오는 중
전체 종목
Corgi Drones & Urban Air Mobility ETF 과거 주가
Corgi Drones & Urban Air Mobility ETF · BZZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Drones & Urban Air Mobility ETF · BZZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,087 | ₩28,181 | ₩28,087 | ₩28,181 | +0.33% | 900 |
| 2026.10.08 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 1.2천 |
| 2026.10.07 | ₩28,194 | ₩28,301 | ₩28,034 | ₩28,301 | +0.38% | 1.9천 |
| 2026.10.06 | ₩28,675 | ₩29,209 | ₩28,675 | ₩29,129 | +1.58% | 4.3천 |
| 2026.10.05 | ₩29,129 | ₩29,156 | ₩28,835 | ₩28,862 | -0.92% | 3.3천 |
| 2026.10.02 | ₩29,169 | ₩29,236 | ₩29,049 | ₩29,236 | +0.23% | 900 |
| 2026.10.01 | ₩29,289 | ₩29,303 | ₩29,169 | ₩29,169 | -0.41% | 900 |
| 2026.09.30 | ₩29,930 | ₩29,930 | ₩29,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,623 |
| -1.03% |
| 1천 |
| 2026.09.29 | ₩29,917 | ₩29,917 | ₩29,824 | ₩29,824 | -0.31% | 1.6천 |
|---|
| 2026.09.28 | ₩30,384 | ₩30,384 | ₩30,024 | ₩30,024 | -1.19% | 800 |
|---|
| 2026.09.25 | ₩30,732 | ₩30,852 | ₩30,732 | ₩30,852 | +0.39% | 1천 |
|---|
| 2026.09.24 | ₩29,182 | ₩30,798 | ₩29,182 | ₩30,798 | +5.54% | 2.3천 |
|---|
| 2026.09.23 | ₩30,932 | ₩30,932 | ₩30,665 | ₩30,665 | -0.86% | 300 |
|---|
| 2026.09.22 | ₩31,213 | ₩31,213 | ₩30,465 | ₩30,959 | -0.81% | 900 |
|---|
| 2026.09.21 | ₩30,972 | ₩30,999 | ₩30,852 | ₩30,852 | -0.39% | 2.2만 |
|---|
| 2026.09.18 | ₩30,037 | ₩30,291 | ₩30,037 | ₩30,291 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩30,665 | ₩30,665 | ₩30,625 | ₩30,625 | -0.13% | 900 |
|---|
| 2026.09.16 | ₩29,997 | ₩30,157 | ₩29,783 | ₩30,157 | +0.53% | 3.7천 |
|---|
| 2026.09.15 | ₩30,758 | ₩30,758 | ₩30,104 | ₩30,384 | -1.22% | 2.4천 |
|---|
| 2026.09.14 | ₩30,972 | ₩30,972 | ₩30,652 | ₩30,652 | -1.03% | 1천 |
|---|
| 2026.09.11 | ₩31,066 | ₩31,066 | ₩31,012 | ₩31,012 | -0.17% | 300 |
|---|
| 2026.09.10 | ₩31,146 | ₩31,146 | ₩30,718 | ₩30,718 | -1.37% | 1.4천 |
|---|
| 2026.09.09 | ₩31,453 | ₩31,453 | ₩30,945 | ₩30,945 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩32,041 | ₩32,107 | ₩31,827 | ₩31,827 | -0.67% | 1.1천 |
|---|
| 2026.09.04 | ₩31,533 | ₩31,586 | ₩31,520 | ₩31,586 | +0.17% | 1.4천 |
|---|
| 2026.09.03 | ₩31,493 | ₩31,707 | ₩31,333 | ₩31,707 | +0.68% | 1.1천 |
|---|
| 2026.09.02 | ₩31,146 | ₩31,226 | ₩31,079 | ₩31,172 | +0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩31,186 | ₩31,186 | ₩30,985 | ₩30,985 | -0.64% | 1.2천 |
|---|
| 2026.08.31 | ₩31,747 | ₩31,814 | ₩31,747 | ₩31,760 | +0.04% | 1천 |
|---|
| 2026.08.28 | ₩31,787 | ₩31,867 | ₩31,707 | ₩31,867 | +0.25% | 1.4천 |
|---|
| 2026.08.27 | ₩32,909 | ₩32,949 | ₩32,909 | ₩32,922 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩32,775 | ₩32,775 | ₩32,548 | ₩32,548 | -0.69% | 800 |
|---|
| 2026.08.25 | ₩32,762 | ₩32,788 | ₩32,628 | ₩32,628 | -0.41% | 2.8천 |
|---|
| 2026.08.24 | ₩33,483 | ₩33,483 | ₩32,842 | ₩32,842 | -1.91% | 4.1천 |
|---|
| 2026.08.21 | ₩30,718 | ₩34,538 | ₩30,718 | ₩34,151 | +11.17% | 5.5천 |
|---|
| 2026.08.20 | ₩34,859 | ₩34,965 | ₩33,817 | ₩34,031 | -2.38% | 5.5천 |
|---|
| 2026.08.19 | ₩35,313 | ₩35,420 | ₩35,206 | ₩35,420 | +0.30% | 900 |
|---|
| 2026.08.18 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 800 |
|---|
| 2026.08.17 | ₩37,263 | ₩37,263 | ₩36,528 | ₩36,528 | -1.97% | 5.2천 |
|---|
| 2026.08.14 | ₩37,423 | ₩37,423 | ₩37,009 | ₩37,370 | -0.14% | 4.8천 |
|---|
| 2026.08.13 | ₩36,448 | ₩36,742 | ₩35,981 | ₩36,595 | +0.40% | 2천 |
|---|
| 2026.08.12 | ₩36,234 | ₩36,261 | ₩35,927 | ₩36,047 | -0.52% | 2.5만 |
|---|
| 2026.08.11 | ₩35,994 | ₩36,408 | ₩35,927 | ₩36,288 | +0.82% | 5.7천 |
|---|
| 2026.08.10 | ₩36,341 | ₩36,354 | ₩35,753 | ₩35,860 | -1.32% | 7.7천 |
|---|
| 2026.08.07 | ₩35,179 | ₩35,313 | ₩35,152 | ₩35,313 | +0.38% | 800 |
|---|
| 2026.08.06 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩34,565 | ₩34,565 | ₩34,204 | ₩34,271 | -0.85% | 1.3천 |
|---|
| 2026.08.04 | ₩33,750 | ₩34,618 | ₩33,296 | ₩34,511 | +2.26% | 2.6천 |
|---|
| 2026.08.03 | ₩32,415 | ₩32,682 | ₩32,268 | ₩32,682 | +0.82% | 1.2천 |
|---|
| 2026.07.31 | ₩31,253 | ₩31,533 | ₩30,598 | ₩31,533 | +0.90% | 900 |
|---|
| 2026.07.30 | ₩30,518 | ₩31,132 | ₩30,344 | ₩31,132 | +2.01% | 1.2천 |
|---|
| 2026.07.29 | ₩31,560 | ₩31,560 | ₩29,877 | ₩29,877 | -5.33% | 1.4천 |
|---|
| 2026.07.28 | ₩31,026 | ₩31,667 | ₩31,026 | ₩31,667 | +2.07% | 1천 |
|---|
| 2026.07.27 | ₩31,319 | ₩31,987 | ₩31,319 | ₩31,987 | +2.13% | 1.5천 |
|---|
| 2026.07.24 | ₩31,586 | ₩31,707 | ₩31,239 | ₩31,239 | -1.10% | 9.2천 |
|---|
| 2026.07.23 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩31,974 | ₩32,294 | ₩31,613 | ₩31,613 | -1.13% | 3.2천 |
|---|
| 2026.07.21 | ₩31,453 | ₩32,014 | ₩31,453 | ₩31,907 | +1.44% | 1.2천 |
|---|
| 2026.07.20 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩30,478 | ₩30,478 | ₩30,157 | ₩30,157 | -1.05% | 700 |
|---|
| 2026.07.16 | ₩30,571 | ₩30,571 | ₩30,104 | ₩30,104 | -1.53% | 700 |
|---|
| 2026.07.15 | ₩31,199 | ₩31,199 | ₩31,159 | ₩31,159 | -0.13% | 600 |
|---|
| 2026.07.14 | ₩31,426 | ₩31,653 | ₩31,426 | ₩31,600 | +0.55% | 500 |
|---|
| 2026.07.13 | ₩31,386 | ₩31,386 | ₩30,812 | ₩30,812 | -1.83% | 800 |
|---|
| 2026.07.10 | ₩32,054 | ₩32,054 | ₩31,627 | ₩31,627 | -1.33% | 500 |
|---|
| 2026.07.09 | ₩32,214 | ₩32,374 | ₩32,214 | ₩32,228 | +0.04% | 400 |
|---|
| 2026.07.08 | ₩32,441 | ₩32,441 | ₩31,960 | ₩32,214 | -0.70% | 3천 |
|---|
| 2026.07.07 | ₩33,203 | ₩33,203 | ₩32,441 | ₩32,441 | -2.29% | 4.2천 |
|---|
| 2026.07.06 | ₩34,698 | ₩34,698 | ₩34,097 | ₩34,097 | -1.73% | 800 |
|---|
| 2026.07.02 | ₩34,939 | ₩34,939 | ₩33,536 | ₩33,790 | -3.29% | 2천 |
|---|
| 2026.07.01 | ₩34,592 | ₩34,752 | ₩33,790 | ₩34,057 | -1.54% | 1.5천 |
|---|
| 2026.06.30 | ₩33,817 | ₩33,870 | ₩33,737 | ₩33,870 | +0.16% | 2.1만 |
|---|
| 2026.06.29 | ₩32,575 | ₩32,575 | ₩32,094 | ₩32,481 | -0.29% | 900 |
|---|
| 2026.06.26 | ₩31,720 | ₩31,787 | ₩31,520 | ₩31,520 | -0.63% | 400 |
|---|
| 2026.06.25 | ₩31,613 | ₩31,613 | ₩31,052 | ₩31,052 | -1.77% | 2천 |
|---|
| 2026.06.24 | ₩32,294 | ₩32,294 | ₩31,493 | ₩31,546 | -2.32% | 3.3만 |
|---|
| 2026.06.23 | ₩33,283 | ₩33,283 | ₩32,882 | ₩32,882 | -1.20% | 2.5천 |
|---|
| 2026.06.22 | ₩34,685 | ₩34,685 | ₩33,483 | ₩33,590 | -3.16% | 1.9만 |
|---|
| 2026.06.18 | ₩34,057 | ₩34,431 | ₩33,830 | ₩34,431 | +1.10% | 1.3천 |
|---|
| 2026.06.17 | ₩34,698 | ₩35,019 | ₩34,084 | ₩34,084 | -1.77% | 1.2천 |
|---|
| 2026.06.16 | ₩34,057 | ₩35,112 | ₩34,057 | ₩34,338 | +0.82% | 2.9천 |
|---|
| 2026.06.15 | ₩35,139 | ₩35,593 | ₩34,965 | ₩34,965 | -0.49% | 7.9천 |
|---|
| 2026.06.12 | ₩35,299 | ₩35,299 | ₩34,044 | ₩34,204 | -3.10% | 2.1천 |
|---|
| 2026.06.11 | ₩34,725 | ₩35,126 | ₩33,603 | ₩35,126 | +1.15% | 3.2천 |
|---|
| 2026.06.10 | ₩34,805 | ₩34,819 | ₩33,617 | ₩33,617 | -3.42% | 2.4천 |
|---|
| 2026.06.09 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩36,034 | ₩36,061 | ₩35,607 | ₩35,607 | -1.19% | 900 |
|---|
| 2026.06.05 | ₩36,902 | ₩36,929 | ₩35,647 | ₩35,647 | -3.40% | 2.9천 |
|---|
| 2026.06.04 | ₩38,158 | ₩39,319 | ₩38,158 | ₩38,959 | +2.10% | 3.3천 |
|---|
| 2026.06.03 | ₩38,531 | ₩38,598 | ₩37,864 | ₩37,904 | -1.63% | 3.3천 |
|---|
| 2026.06.02 | ₩39,413 | ₩39,987 | ₩39,293 | ₩39,827 | +1.05% | 8.9천 |
|---|
| 2026.06.01 | ₩38,772 | ₩39,186 | ₩38,438 | ₩38,785 | +0.03% | 4.3만 |
|---|
| 2026.05.29 | ₩37,650 | ₩39,146 | ₩37,329 | ₩39,146 | +3.97% | 6.8만 |
|---|
| 2026.05.28 | ₩36,942 | ₩39,693 | ₩36,942 | ₩39,132 | +5.93% | 4.8천 |
|---|
| 2026.05.27 | ₩35,059 | ₩35,460 | ₩34,979 | ₩35,460 | +1.14% | 700 |
|---|
| 2026.05.26 | ₩34,912 | ₩34,979 | ₩34,912 | ₩34,979 | +0.19% | 400 |
|---|
| 2026.05.22 | ₩33,456 | ₩33,763 | ₩33,456 | ₩33,763 | +0.92% | 400 |
|---|
| 2026.05.21 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,720 | ₩32,014 | ₩31,720 | ₩32,014 | +0.93% | 200 |
|---|
| 2026.05.19 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩33,082 | ₩33,082 | ₩32,682 | ₩32,682 | -1.21% | 5천 |
|---|
| 2026.05.14 | ₩33,670 | ₩33,844 | ₩33,670 | ₩33,844 | +0.52% | 500 |
|---|
| 2026.05.13 | ₩33,617 | ₩33,710 | ₩33,617 | ₩33,710 | +0.28% | 400 |
|---|
| 2026.05.12 | ₩33,683 | ₩33,777 | ₩33,082 | ₩33,777 | +0.28% | 800 |
|---|
| 2026.05.11 | ₩33,924 | ₩34,324 | ₩33,844 | ₩33,844 | -0.24% | 600 |
|---|
| 2026.05.08 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,017 | ₩34,191 | ₩34,017 | ₩34,191 | +0.51% | 4.9만 |
|---|