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 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
| 2026.10.08 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
| 2026.10.07 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
| 2026.10.06 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
| 2026.10.05 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
| 2026.10.02 | ₩32,764 | ₩32,790 | ₩32,723 | ₩32,723 | -0.12% | 6.3천 |
| 2026.10.01 | ₩32,509 | ₩32,710 | ₩32,295 | ₩32,710 | +0.62% | 19.5만 |
| 2026.09.30 | ₩32,951 | ₩32,951 | ₩32,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,630 |
| -0.97% |
| 1.7만 |
| 2026.09.29 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,004 | ₩33,045 | ₩32,964 | ₩32,978 | -0.08% | 19.4만 |
|---|
| 2026.09.25 | ₩33,245 | ₩33,245 | ₩33,112 | ₩33,112 | -0.40% | 1.6만 |
|---|
| 2026.09.24 | ₩33,272 | ₩33,272 | ₩33,085 | ₩33,085 | -0.56% | 8.4천 |
|---|
| 2026.09.23 | ₩33,326 | ₩33,339 | ₩33,045 | ₩33,112 | -0.64% | 28.5만 |
|---|
| 2026.09.22 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩33,500 | ₩33,500 | ₩33,406 | ₩33,500 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩33,272 | ₩33,352 | ₩33,205 | ₩33,326 | +0.16% | 29.6만 |
|---|
| 2026.09.17 | ₩33,259 | ₩33,460 | ₩33,259 | ₩33,393 | +0.40% | 89.9만 |
|---|
| 2026.09.16 | ₩33,286 | ₩33,286 | ₩33,259 | ₩33,259 | -0.08% | 2.7천 |
|---|
| 2026.09.15 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,419 | ₩33,446 | ₩33,366 | ₩33,366 | -0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,460 | ₩33,460 | ₩33,419 | ₩33,446 | -0.04% | 1.9만 |
|---|
| 2026.09.08 | ₩33,513 | ₩33,513 | ₩33,406 | ₩33,433 | -0.24% | 44.5만 |
|---|
| 2026.09.04 | ₩33,540 | ₩33,540 | ₩33,460 | ₩33,460 | -0.24% | 18.1만 |
|---|
| 2026.09.03 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,486 | ₩33,486 | ₩33,419 | ₩33,473 | -0.04% | 36만 |
|---|
| 2026.08.31 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,540 | ₩33,794 | ₩33,540 | ₩33,700 | +0.48% | 43.6만 |
|---|
| 2026.08.17 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,540 | ₩33,540 | ₩33,513 | ₩33,513 | -0.08% | 4.1천 |
|---|
| 2026.08.07 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,513 | ₩33,513 | ₩33,486 | ₩33,486 | -0.08% | 2.1천 |
|---|
| 2026.08.05 | ₩33,540 | ₩33,540 | ₩33,500 | ₩33,500 | -0.12% | 100 |
|---|
| 2026.08.04 | ₩33,567 | ₩33,593 | ₩33,553 | ₩33,553 | -0.04% | 2.2천 |
|---|
| 2026.08.03 | ₩33,433 | ₩33,460 | ₩33,433 | ₩33,460 | +0.08% | 2.1천 |
|---|
| 2026.07.31 | ₩33,446 | ₩33,446 | ₩33,406 | ₩33,406 | -0.12% | 4.3천 |
|---|
| 2026.07.30 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,446 | ₩33,486 | ₩33,446 | ₩33,460 | +0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,620 | ₩33,620 | ₩33,580 | ₩33,580 | -0.12% | 114.3만 |
|---|
| 2026.07.16 | ₩33,928 | ₩33,928 | ₩33,580 | ₩33,580 | -1.03% | 23만 |
|---|
| 2026.07.15 | ₩33,553 | ₩33,607 | ₩33,553 | ₩33,607 | +0.16% | 6.4천 |
|---|
| 2026.07.14 | ₩33,446 | ₩33,513 | ₩33,433 | ₩33,433 | -0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩33,540 | ₩33,553 | ₩33,486 | ₩33,486 | -0.16% | 3.6천 |
|---|
| 2026.07.10 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,553 | ₩33,580 | ₩33,526 | ₩33,526 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,540 | ₩33,553 | ₩33,513 | ₩33,526 | -0.04% | 5.9만 |
|---|
| 2026.07.07 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,540 | ₩33,567 | ₩33,513 | ₩33,513 | -0.08% | 1.2만 |
|---|
| 2026.06.24 | ₩33,540 | ₩33,540 | ₩33,486 | ₩33,486 | -0.16% | 1천 |
|---|
| 2026.06.23 | ₩33,486 | ₩33,540 | ₩33,486 | ₩33,486 | 0.00% | 2.4만 |
|---|
| 2026.06.22 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,580 | ₩33,593 | ₩33,473 | ₩33,473 | -0.32% | 9.5천 |
|---|
| 2026.06.16 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,647 | ₩33,647 | ₩33,526 | ₩33,567 | -0.24% | 8.7만 |
|---|
| 2026.06.12 | ₩33,393 | ₩33,660 | ₩33,379 | ₩33,526 | +0.40% | 8.1만 |
|---|
| 2026.06.11 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,406 | ₩33,406 | ₩33,366 | ₩33,366 | -0.12% | 4.1만 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,446 | ₩33,352 | ₩33,352 | -0.12% | 2.3만 |
|---|
| 2026.06.05 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,339 | -0.12% | 200 |
|---|
| 2026.06.04 | ₩33,513 | ₩33,513 | ₩33,486 | ₩33,486 | -0.08% | 3.9만 |
|---|