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 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
| 2026.10.08 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
| 2026.10.07 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
| 2026.10.06 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
| 2026.10.05 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
| 2026.10.02 | ₩32,749 | ₩32,776 | ₩32,709 | ₩32,709 | -0.12% | 6.3천 |
| 2026.10.01 | ₩32,495 | ₩32,695 | ₩32,281 | ₩32,695 | +0.62% | 19.5만 |
| 2026.09.30 | ₩32,936 | ₩32,936 | ₩32,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,615 |
| -0.97% |
| 1.7만 |
| 2026.09.29 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,990 | ₩33,030 | ₩32,950 | ₩32,963 | -0.08% | 19.4만 |
|---|
| 2026.09.25 | ₩33,230 | ₩33,230 | ₩33,097 | ₩33,097 | -0.40% | 1.6만 |
|---|
| 2026.09.24 | ₩33,257 | ₩33,257 | ₩33,070 | ₩33,070 | -0.56% | 8.4천 |
|---|
| 2026.09.23 | ₩33,311 | ₩33,324 | ₩33,030 | ₩33,097 | -0.64% | 28.5만 |
|---|
| 2026.09.22 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩33,485 | ₩33,485 | ₩33,391 | ₩33,485 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩33,257 | ₩33,337 | ₩33,190 | ₩33,311 | +0.16% | 29.6만 |
|---|
| 2026.09.17 | ₩33,244 | ₩33,445 | ₩33,244 | ₩33,378 | +0.40% | 89.9만 |
|---|
| 2026.09.16 | ₩33,271 | ₩33,271 | ₩33,244 | ₩33,244 | -0.08% | 2.7천 |
|---|
| 2026.09.15 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,404 | ₩33,431 | ₩33,351 | ₩33,351 | -0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,445 | ₩33,445 | ₩33,404 | ₩33,431 | -0.04% | 1.9만 |
|---|
| 2026.09.08 | ₩33,498 | ₩33,498 | ₩33,391 | ₩33,418 | -0.24% | 44.5만 |
|---|
| 2026.09.04 | ₩33,525 | ₩33,525 | ₩33,445 | ₩33,445 | -0.24% | 18.1만 |
|---|
| 2026.09.03 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,458 | -0.04% | 36만 |
|---|
| 2026.08.31 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,525 | ₩33,779 | ₩33,525 | ₩33,685 | +0.48% | 43.6만 |
|---|
| 2026.08.17 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,525 | ₩33,525 | ₩33,498 | ₩33,498 | -0.08% | 4.1천 |
|---|
| 2026.08.07 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,498 | ₩33,498 | ₩33,471 | ₩33,471 | -0.08% | 2.1천 |
|---|
| 2026.08.05 | ₩33,525 | ₩33,525 | ₩33,485 | ₩33,485 | -0.12% | 100 |
|---|
| 2026.08.04 | ₩33,552 | ₩33,578 | ₩33,538 | ₩33,538 | -0.04% | 2.2천 |
|---|
| 2026.08.03 | ₩33,418 | ₩33,445 | ₩33,418 | ₩33,445 | +0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩33,431 | ₩33,431 | ₩33,391 | ₩33,391 | -0.12% | 4.3천 |
|---|
| 2026.07.30 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,431 | ₩33,471 | ₩33,431 | ₩33,445 | +0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,565 | -0.12% | 114.3만 |
|---|
| 2026.07.16 | ₩33,913 | ₩33,913 | ₩33,565 | ₩33,565 | -1.03% | 23만 |
|---|
| 2026.07.15 | ₩33,538 | ₩33,592 | ₩33,538 | ₩33,592 | +0.16% | 6.4천 |
|---|
| 2026.07.14 | ₩33,431 | ₩33,498 | ₩33,418 | ₩33,418 | -0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩33,525 | ₩33,538 | ₩33,471 | ₩33,471 | -0.16% | 3.6천 |
|---|
| 2026.07.10 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,538 | ₩33,565 | ₩33,511 | ₩33,511 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,525 | ₩33,538 | ₩33,498 | ₩33,511 | -0.04% | 5.9만 |
|---|
| 2026.07.07 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,525 | ₩33,552 | ₩33,498 | ₩33,498 | -0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩33,525 | ₩33,525 | ₩33,471 | ₩33,471 | -0.16% | 1천 |
|---|
| 2026.06.23 | ₩33,471 | ₩33,525 | ₩33,471 | ₩33,471 | 0.00% | 2.4만 |
|---|
| 2026.06.22 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,565 | ₩33,578 | ₩33,458 | ₩33,458 | -0.32% | 9.5천 |
|---|
| 2026.06.16 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,632 | ₩33,632 | ₩33,511 | ₩33,552 | -0.24% | 8.7만 |
|---|
| 2026.06.12 | ₩33,378 | ₩33,645 | ₩33,364 | ₩33,511 | +0.40% | 8.1만 |
|---|
| 2026.06.11 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,391 | ₩33,391 | ₩33,351 | ₩33,351 | -0.12% | 4.1만 |
|---|
| 2026.06.08 | ₩33,378 | ₩33,431 | ₩33,337 | ₩33,337 | -0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,364 | ₩33,364 | ₩33,324 | ₩33,324 | -0.12% | 200 |
|---|
| 2026.06.04 | ₩33,498 | ₩33,498 | ₩33,471 | ₩33,471 | -0.08% | 3.9만 |
|---|