시장 데이터를 불러오는 중
전체 종목
Corgi Mag 7 ETF 과거 주가
Corgi Mag 7 ETF · CMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Mag 7 ETF · CMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,848 | ₩36,848 | ₩36,808 | ₩36,835 | -0.04% | 1천 |
| 2026.10.08 | ₩37,036 | ₩37,036 | ₩36,607 | ₩36,607 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,794 | ₩37,049 | ₩36,794 | ₩37,049 | +0.69% | 500 |
| 2026.10.06 | ₩37,062 | ₩37,156 | ₩36,995 | ₩36,995 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,607 | ₩36,942 | ₩36,566 | ₩36,781 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,365 | ₩36,513 | ₩36,365 | ₩36,432 | +0.18% | 7.7천 |
| 2026.10.01 | ₩36,057 | ₩36,084 | ₩35,923 | ₩35,976 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,204 | ₩36,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,110 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,231 | ₩36,325 | ₩36,070 | ₩36,070 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,312 | ₩36,365 | ₩36,312 | ₩36,365 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,829 | ₩36,137 | ₩35,762 | ₩36,110 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩36,110 | ₩36,110 | ₩35,990 | ₩35,990 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,384 | ₩37,384 | ₩36,446 | ₩36,446 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,177 | ₩36,566 | ₩36,177 | ₩36,566 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,950 | ₩35,950 | ₩35,628 | ₩35,708 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,574 | ₩35,695 | ₩35,534 | ₩35,695 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,279 | ₩35,360 | ₩35,065 | ₩35,065 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩35,118 | ₩35,132 | ₩35,078 | ₩35,132 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,105 | ₩35,400 | ₩35,105 | ₩35,400 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,386 | ₩35,453 | ₩35,386 | ₩35,453 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,877 | ₩34,984 | ₩34,850 | ₩34,984 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,065 | ₩35,091 | ₩35,038 | ₩35,078 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,427 | ₩35,480 | ₩35,400 | ₩35,413 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,641 | ₩35,802 | ₩35,641 | ₩35,802 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,204 | ₩36,204 | ₩35,105 | ₩35,105 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,239 | ₩35,467 | ₩35,158 | ₩35,158 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,729 | ₩35,212 | ₩34,729 | ₩35,105 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,461 | ₩34,461 | ₩34,327 | ₩34,354 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,501 | ₩34,528 | ₩34,327 | ₩34,475 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,407 | ₩34,488 | ₩34,247 | ₩34,247 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,273 | ₩34,448 | ₩34,273 | ₩34,367 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,461 | ₩34,461 | ₩34,273 | ₩34,273 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,657 | ₩34,689 | ₩33,657 | ₩34,635 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,448 | ₩34,448 | ₩34,354 | ₩34,354 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,595 | ₩34,662 | ₩34,555 | ₩34,555 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,930 | ₩34,930 | ₩34,877 | ₩34,877 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,917 | ₩35,024 | ₩34,783 | ₩34,930 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,783 | ₩34,783 | ₩34,609 | ₩34,622 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩35,024 | ₩35,105 | ₩34,783 | ₩34,796 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩35,145 | ₩35,199 | ₩35,145 | ₩35,158 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,360 | ₩35,507 | ₩35,266 | ₩35,373 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,292 | ₩35,292 | ₩35,024 | ₩35,132 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,467 | ₩35,467 | ₩35,105 | ₩35,105 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩35,118 | ₩35,239 | ₩34,997 | ₩35,239 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,461 | ₩34,984 | ₩34,461 | ₩34,823 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,455 | ₩33,871 | ₩33,429 | ₩33,871 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,906 | ₩33,000 | ₩32,892 | ₩32,973 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,021 | ₩32,772 | ₩32,021 | ₩32,678 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,785 | ₩32,785 | ₩32,436 | ₩32,436 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,490 | ₩32,731 | ₩32,490 | ₩32,557 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,241 | ₩33,241 | ₩32,436 | ₩32,436 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,536 | ₩33,871 | ₩33,536 | ₩33,710 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,831 | ₩33,925 | ₩33,750 | ₩33,885 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,978 | ₩33,992 | ₩33,844 | ₩33,844 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,844 | ₩33,616 | ₩33,844 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,542 | ₩34,595 | ₩34,287 | ₩34,300 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,488 | ₩34,770 | ₩34,488 | ₩34,770 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,536 | ₩34,005 | ₩33,536 | ₩33,965 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩34,086 | ₩34,086 | ₩33,657 | ₩33,657 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,804 | ₩33,992 | ₩33,804 | ₩33,965 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩32,986 | ₩33,630 | ₩32,986 | ₩33,630 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,402 | ₩33,442 | ₩33,362 | ₩33,442 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,523 | ₩33,549 | ₩33,402 | ₩33,402 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩33,026 | ₩33,362 | ₩33,026 | ₩33,362 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,436 | ₩32,959 | ₩32,436 | ₩32,959 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩32,128 | ₩32,490 | ₩32,101 | ₩32,490 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩32,034 | ₩32,034 | ₩31,994 | ₩31,994 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,921 | ₩31,458 | ₩30,921 | ₩31,458 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩32,074 | ₩32,074 | ₩31,028 | ₩31,028 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,450 | ₩32,463 | ₩31,873 | ₩31,927 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,228 | ₩33,228 | ₩32,155 | ₩32,195 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,201 | ₩33,228 | ₩32,611 | ₩32,611 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,375 | ₩33,375 | ₩32,812 | ₩32,852 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,670 | ₩33,724 | ₩33,670 | ₩33,724 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,731 | ₩32,879 | ₩32,731 | ₩32,879 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,201 | ₩33,201 | ₩32,705 | ₩32,705 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,992 | ₩33,992 | ₩33,710 | ₩33,710 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,756 | ₩34,756 | ₩33,871 | ₩33,871 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,837 | ₩34,957 | ₩34,837 | ₩34,957 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,461 | ₩34,501 | ₩34,448 | ₩34,501 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,279 | ₩35,279 | ₩35,078 | ₩35,078 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,574 | ₩35,601 | ₩35,440 | ₩35,467 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,534 | ₩35,668 | ₩35,467 | ₩35,467 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,413 | ₩35,561 | ₩35,413 | ₩35,561 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,185 | ₩35,252 | ₩35,185 | ₩35,252 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩35,091 | ₩35,118 | ₩35,091 | ₩35,091 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,306 | ₩35,306 | ₩35,038 | ₩35,038 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,783 | ₩35,199 | ₩34,783 | ₩35,199 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,547 | ₩35,547 | ₩35,199 | ₩35,199 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,614 | ₩35,614 | ₩35,427 | ₩35,427 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,815 | ₩35,856 | ₩35,815 | ₩35,842 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,702 | ₩34,863 | ₩34,702 | ₩34,863 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,172 | ₩35,172 | ₩34,863 | ₩34,944 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,319 | ₩35,319 | ₩34,997 | ₩35,078 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,770 | ₩34,863 | ₩34,622 | ₩34,622 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,394 | ₩34,407 | ₩34,394 | ₩34,407 | +0.04% | 6.8만 |
|---|