시장 데이터를 불러오는 중
전체 종목
Corgi 3-12 Month T-Bill ETF 과거 주가
Corgi 3-12 Month T-Bill ETF · CBIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi 3-12 Month T-Bill ETF · CBIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
| 2026.10.08 | ₩33,308 | ₩33,321 | ₩33,308 | ₩33,308 | 0.00% | 15.5만 |
| 2026.10.07 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
| 2026.10.06 | ₩33,536 | ₩33,536 | ₩33,268 | ₩33,281 | -0.76% | 30.2만 |
| 2026.10.05 | ₩33,308 | ₩33,308 | ₩33,281 | ₩33,281 | -0.08% | 10.2만 |
| 2026.10.02 | ₩33,777 | ₩33,777 | ₩33,281 | ₩33,281 | -1.47% | 800 |
| 2026.10.01 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 4.1천 |
| 2026.09.30 | ₩33,268 | ₩33,268 | ₩33,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,254 |
| -0.04% |
| 200 |
| 2026.09.29 | ₩33,308 | ₩33,321 | ₩33,295 | ₩33,295 | -0.04% | 3.6천 |
|---|
| 2026.09.28 | ₩33,295 | ₩33,335 | ₩33,268 | ₩33,308 | +0.04% | 9.4천 |
|---|
| 2026.09.25 | ₩33,281 | ₩33,295 | ₩33,268 | ₩33,281 | 0.00% | 29.1만 |
|---|
| 2026.09.24 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,254 | -0.08% | 1.6천 |
|---|
| 2026.09.23 | ₩33,214 | ₩33,254 | ₩33,214 | ₩33,254 | +0.12% | 1.8천 |
|---|
| 2026.09.22 | ₩33,268 | ₩33,268 | ₩33,254 | ₩33,254 | -0.04% | 400 |
|---|
| 2026.09.21 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,281 | ₩33,281 | ₩33,241 | ₩33,241 | -0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩33,228 | ₩33,241 | ₩33,228 | ₩33,241 | +0.04% | 200 |
|---|
| 2026.09.16 | ₩33,268 | ₩33,268 | ₩33,228 | ₩33,228 | -0.12% | 600 |
|---|
| 2026.09.15 | ₩33,214 | ₩33,228 | ₩33,214 | ₩33,228 | +0.04% | 400 |
|---|
| 2026.09.14 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,254 | ₩33,254 | ₩33,214 | ₩33,228 | -0.08% | 2.6천 |
|---|
| 2026.09.10 | ₩33,308 | ₩33,308 | ₩33,228 | ₩33,228 | -0.24% | 300 |
|---|
| 2026.09.09 | ₩33,254 | ₩33,254 | ₩33,201 | ₩33,228 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩33,228 | ₩33,268 | ₩33,201 | ₩33,228 | 0.00% | 8.1만 |
|---|
| 2026.09.04 | ₩33,254 | ₩33,254 | ₩33,228 | ₩33,228 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩33,241 | ₩33,241 | ₩33,228 | ₩33,241 | 0.00% | 900 |
|---|
| 2026.09.02 | ₩33,241 | ₩33,241 | ₩33,228 | ₩33,228 | -0.04% | 100 |
|---|
| 2026.09.01 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,549 | ₩33,549 | ₩33,201 | ₩33,201 | -1.04% | 1.2만 |
|---|
| 2026.08.28 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,603 | ₩33,630 | ₩33,603 | ₩33,630 | +0.08% | 23만 |
|---|
| 2026.08.26 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩33,616 | ₩33,657 | ₩33,616 | ₩33,643 | +0.08% | 6.1만 |
|---|
| 2026.08.24 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,630 | ₩33,630 | ₩33,107 | ₩33,616 | -0.04% | 60.1만 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,657 | ₩33,630 | ₩33,630 | -0.08% | 100 |
|---|
| 2026.08.19 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,616 | ₩33,616 | ₩33,590 | ₩33,590 | -0.08% | 300 |
|---|
| 2026.08.07 | ₩33,590 | ₩33,590 | ₩33,563 | ₩33,590 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩33,590 | ₩33,590 | ₩33,576 | ₩33,576 | -0.04% | 200 |
|---|
| 2026.08.05 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,563 | -0.48% | 3.1만 |
|---|
| 2026.07.31 | ₩33,536 | ₩33,563 | ₩33,536 | ₩33,563 | +0.08% | 2.6천 |
|---|
| 2026.07.30 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 800 |
|---|
| 2026.07.29 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,657 | ₩33,657 | ₩33,643 | ₩33,643 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,590 | ₩33,616 | ₩33,590 | ₩33,616 | +0.08% | 4.9천 |
|---|
| 2026.07.14 | ₩33,630 | ₩33,630 | ₩33,603 | ₩33,603 | -0.08% | 4천 |
|---|
| 2026.07.13 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,603 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 36.7만 |
|---|
| 2026.06.29 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,616 | -0.04% | 2.4천 |
|---|
| 2026.06.26 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,616 | ₩33,630 | ₩33,563 | ₩33,616 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩33,616 | ₩33,616 | ₩33,576 | ₩33,576 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩33,616 | ₩33,616 | ₩33,590 | ₩33,590 | -0.08% | 800 |
|---|
| 2026.06.22 | ₩33,616 | ₩33,616 | ₩33,576 | ₩33,576 | -0.12% | 4.4천 |
|---|
| 2026.06.18 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,563 | ₩33,603 | ₩33,536 | ₩33,563 | 0.00% | 13.2만 |
|---|
| 2026.06.10 | ₩33,563 | ₩33,590 | ₩33,523 | ₩33,563 | 0.00% | 16.1만 |
|---|
| 2026.06.09 | ₩33,563 | ₩33,576 | ₩33,549 | ₩33,549 | -0.04% | 13.6만 |
|---|
| 2026.06.08 | ₩33,549 | ₩33,576 | ₩33,536 | ₩33,549 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩33,549 | ₩33,563 | ₩33,549 | ₩33,563 | +0.04% | 500 |
|---|
| 2026.06.04 | ₩33,563 | ₩33,563 | ₩33,536 | ₩33,536 | -0.08% | 24.3만 |
|---|