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 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 100 |
| 2026.10.08 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 100 |
| 2026.10.07 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 100 |
| 2026.10.06 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
| 2026.10.05 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 100 |
| 2026.10.02 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 100 |
| 2026.10.01 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 100 |
| 2026.09.30 | ₩32,262 | ₩32,262 | ₩32,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,342 | ₩32,342 | ₩32,342 | ₩32,342 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,476 | ₩32,476 | ₩32,476 | ₩32,476 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,676 | ₩32,676 | ₩32,649 | ₩32,649 | -0.08% | 1만 |
|---|
| 2026.09.15 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,530 | ₩33,557 | ₩33,517 | ₩33,543 | +0.04% | 12.8만 |
|---|
| 2026.06.26 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,583 | ₩33,583 | ₩33,517 | ₩33,517 | -0.20% | 9.2천 |
|---|
| 2026.06.24 | ₩33,477 | ₩33,490 | ₩33,477 | ₩33,490 | +0.04% | 1.1천 |
|---|
| 2026.06.23 | ₩33,410 | ₩33,423 | ₩33,383 | ₩33,383 | -0.08% | 5.9천 |
|---|
| 2026.06.22 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,370 | ₩33,370 | ₩33,330 | ₩33,330 | -0.12% | 100 |
|---|
| 2026.06.16 | ₩33,490 | ₩33,530 | ₩33,490 | ₩33,517 | +0.08% | 200 |
|---|
| 2026.06.15 | ₩33,503 | ₩33,517 | ₩33,463 | ₩33,463 | -0.12% | 4.6만 |
|---|
| 2026.06.12 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,303 | ₩33,303 | ₩33,276 | ₩33,276 | -0.08% | 500 |
|---|
| 2026.06.05 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,423 | ₩33,437 | ₩33,397 | ₩33,397 | -0.08% | 3.9만 |
|---|