시장 데이터를 불러오는 중
전체 종목
Corgi 0-5 Year High Yield Corporate Bond ETF 과거 주가
Corgi 0-5 Year High Yield Corporate Bond ETF · CHYG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi 0-5 Year High Yield Corporate Bond ETF · CHYG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
| 2026.10.08 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
| 2026.10.07 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
| 2026.10.06 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
| 2026.10.05 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
| 2026.10.02 | ₩32,804 | ₩32,830 | ₩32,763 | ₩32,763 | -0.12% | 6.3천 |
| 2026.10.01 | ₩32,549 | ₩32,750 | ₩32,335 | ₩32,750 | +0.62% | 19.5만 |
| 2026.09.30 | ₩32,991 | ₩32,991 | ₩32,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,670 |
| -0.97% |
| 1.7만 |
| 2026.09.29 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,045 | ₩33,085 | ₩33,005 | ₩33,018 | -0.08% | 19.4만 |
|---|
| 2026.09.25 | ₩33,286 | ₩33,286 | ₩33,152 | ₩33,152 | -0.40% | 1.6만 |
|---|
| 2026.09.24 | ₩33,313 | ₩33,313 | ₩33,125 | ₩33,125 | -0.56% | 8.4천 |
|---|
| 2026.09.23 | ₩33,366 | ₩33,380 | ₩33,085 | ₩33,152 | -0.64% | 28.5만 |
|---|
| 2026.09.22 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩33,541 | ₩33,541 | ₩33,447 | ₩33,541 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩33,313 | ₩33,393 | ₩33,246 | ₩33,366 | +0.16% | 29.6만 |
|---|
| 2026.09.17 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,434 | +0.40% | 89.9만 |
|---|
| 2026.09.16 | ₩33,326 | ₩33,326 | ₩33,299 | ₩33,299 | -0.08% | 2.7천 |
|---|
| 2026.09.15 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,460 | ₩33,487 | ₩33,407 | ₩33,407 | -0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,487 | -0.04% | 1.9만 |
|---|
| 2026.09.08 | ₩33,554 | ₩33,554 | ₩33,447 | ₩33,474 | -0.24% | 44.5만 |
|---|
| 2026.09.04 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,501 | -0.24% | 18.1만 |
|---|
| 2026.09.03 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,514 | -0.04% | 36만 |
|---|
| 2026.08.31 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,581 | ₩33,836 | ₩33,581 | ₩33,742 | +0.48% | 43.6만 |
|---|
| 2026.08.17 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,581 | ₩33,581 | ₩33,554 | ₩33,554 | -0.08% | 4.1천 |
|---|
| 2026.08.07 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,527 | -0.08% | 2.1천 |
|---|
| 2026.08.05 | ₩33,581 | ₩33,581 | ₩33,541 | ₩33,541 | -0.12% | 100 |
|---|
| 2026.08.04 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,594 | -0.04% | 2.2천 |
|---|
| 2026.08.03 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩33,487 | ₩33,487 | ₩33,447 | ₩33,447 | -0.12% | 4.3천 |
|---|
| 2026.07.30 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,501 | +0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,621 | -0.12% | 114.3만 |
|---|
| 2026.07.16 | ₩33,970 | ₩33,970 | ₩33,621 | ₩33,621 | -1.03% | 23만 |
|---|
| 2026.07.15 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,648 | +0.16% | 6.4천 |
|---|
| 2026.07.14 | ₩33,487 | ₩33,554 | ₩33,474 | ₩33,474 | -0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩33,581 | ₩33,594 | ₩33,527 | ₩33,527 | -0.16% | 3.6천 |
|---|
| 2026.07.10 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,567 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,581 | ₩33,594 | ₩33,554 | ₩33,567 | -0.04% | 5.9만 |
|---|
| 2026.07.07 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,581 | ₩33,608 | ₩33,554 | ₩33,554 | -0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩33,581 | ₩33,581 | ₩33,527 | ₩33,527 | -0.16% | 1천 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,581 | ₩33,527 | ₩33,527 | 0.00% | 2.4만 |
|---|
| 2026.06.22 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,621 | ₩33,635 | ₩33,514 | ₩33,514 | -0.32% | 9.5천 |
|---|
| 2026.06.16 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,608 | -0.24% | 8.7만 |
|---|
| 2026.06.12 | ₩33,434 | ₩33,702 | ₩33,420 | ₩33,567 | +0.40% | 8.1만 |
|---|
| 2026.06.11 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,447 | ₩33,447 | ₩33,407 | ₩33,407 | -0.12% | 4.1만 |
|---|
| 2026.06.08 | ₩33,434 | ₩33,487 | ₩33,393 | ₩33,393 | -0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,420 | ₩33,420 | ₩33,380 | ₩33,380 | -0.12% | 200 |
|---|
| 2026.06.04 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,527 | -0.08% | 3.9만 |
|---|