시장 데이터를 불러오는 중
전체 종목
Corgi 3-7 Year Treasury Bond ETF 과거 주가
Corgi 3-7 Year Treasury Bond ETF · CIEI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi 3-7 Year Treasury Bond ETF · CIEI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 100 |
| 2026.10.08 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 100 |
| 2026.10.07 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
| 2026.10.06 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 100 |
| 2026.10.05 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
| 2026.10.02 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
| 2026.10.01 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 100 |
| 2026.09.30 | ₩32,259 | ₩32,259 | ₩32,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,432 | ₩32,432 | ₩32,432 | ₩32,432 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,672 | ₩32,672 | ₩32,646 | ₩32,646 | -0.08% | 1만 |
|---|
| 2026.09.15 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,526 | ₩33,553 | ₩33,513 | ₩33,540 | +0.04% | 12.8만 |
|---|
| 2026.06.26 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,580 | ₩33,580 | ₩33,513 | ₩33,513 | -0.20% | 9.2천 |
|---|
| 2026.06.24 | ₩33,473 | ₩33,486 | ₩33,473 | ₩33,486 | +0.04% | 1.1천 |
|---|
| 2026.06.23 | ₩33,406 | ₩33,419 | ₩33,379 | ₩33,379 | -0.08% | 5.9천 |
|---|
| 2026.06.22 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,366 | ₩33,366 | ₩33,326 | ₩33,326 | -0.12% | 100 |
|---|
| 2026.06.16 | ₩33,486 | ₩33,526 | ₩33,486 | ₩33,513 | +0.08% | 200 |
|---|
| 2026.06.15 | ₩33,500 | ₩33,513 | ₩33,459 | ₩33,459 | -0.12% | 4.6만 |
|---|
| 2026.06.12 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,299 | ₩33,299 | ₩33,273 | ₩33,273 | -0.08% | 500 |
|---|
| 2026.06.05 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,419 | ₩33,433 | ₩33,393 | ₩33,393 | -0.08% | 3.9만 |
|---|