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 | ₩36,709 | ₩36,709 | ₩36,669 | ₩36,696 | -0.04% | 1천 |
| 2026.10.08 | ₩36,896 | ₩36,896 | ₩36,468 | ₩36,468 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,655 | ₩36,909 | ₩36,655 | ₩36,909 | +0.69% | 500 |
| 2026.10.06 | ₩36,923 | ₩37,016 | ₩36,856 | ₩36,856 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,468 | ₩36,802 | ₩36,428 | ₩36,642 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,228 | ₩36,375 | ₩36,228 | ₩36,295 | +0.18% | 7.7천 |
| 2026.10.01 | ₩35,921 | ₩35,947 | ₩35,787 | ₩35,841 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,068 | ₩36,281 | ₩35,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,974 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,720 | ₩35,720 | ₩35,720 | ₩35,720 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,094 | ₩36,188 | ₩35,934 | ₩35,934 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,175 | ₩36,228 | ₩36,175 | ₩36,228 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,694 | ₩36,001 | ₩35,627 | ₩35,974 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩35,974 | ₩35,974 | ₩35,854 | ₩35,854 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,243 | ₩37,243 | ₩36,308 | ₩36,308 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,041 | ₩36,428 | ₩36,041 | ₩36,428 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,814 | ₩35,814 | ₩35,493 | ₩35,573 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,440 | ₩35,560 | ₩35,400 | ₩35,560 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,146 | ₩35,226 | ₩34,932 | ₩34,932 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩34,986 | ₩34,999 | ₩34,946 | ₩34,999 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩34,972 | ₩35,266 | ₩34,972 | ₩35,266 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,253 | ₩35,320 | ₩35,253 | ₩35,320 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,745 | ₩34,852 | ₩34,718 | ₩34,852 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,932 | ₩34,959 | ₩34,905 | ₩34,946 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,293 | ₩35,346 | ₩35,266 | ₩35,280 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,507 | ₩35,667 | ₩35,507 | ₩35,667 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,068 | ₩36,068 | ₩34,972 | ₩34,972 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,905 | ₩34,905 | ₩34,905 | ₩34,905 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,106 | ₩35,333 | ₩35,026 | ₩35,026 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,598 | ₩35,079 | ₩34,598 | ₩34,972 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,331 | ₩34,331 | ₩34,198 | ₩34,224 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,371 | ₩34,398 | ₩34,198 | ₩34,344 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,278 | ₩34,358 | ₩34,117 | ₩34,117 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,144 | ₩34,318 | ₩34,144 | ₩34,238 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,331 | ₩34,331 | ₩34,144 | ₩34,144 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,530 | ₩34,558 | ₩33,530 | ₩34,505 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,224 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,465 | ₩34,531 | ₩34,425 | ₩34,425 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,799 | ₩34,799 | ₩34,745 | ₩34,745 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,785 | ₩34,892 | ₩34,652 | ₩34,799 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,652 | ₩34,652 | ₩34,478 | ₩34,491 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩34,892 | ₩34,972 | ₩34,652 | ₩34,665 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩35,012 | ₩35,066 | ₩35,012 | ₩35,026 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,226 | ₩35,373 | ₩35,133 | ₩35,239 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,159 | ₩35,159 | ₩34,892 | ₩34,999 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,333 | ₩35,333 | ₩34,972 | ₩34,972 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩34,986 | ₩35,106 | ₩34,865 | ₩35,106 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,331 | ₩34,852 | ₩34,331 | ₩34,692 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,329 | ₩33,743 | ₩33,302 | ₩33,743 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,782 | ₩32,875 | ₩32,768 | ₩32,848 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,900 | ₩32,648 | ₩31,900 | ₩32,554 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,661 | ₩32,661 | ₩32,314 | ₩32,314 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,367 | ₩32,608 | ₩32,367 | ₩32,434 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,115 | ₩33,115 | ₩32,314 | ₩32,314 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,409 | ₩33,743 | ₩33,409 | ₩33,583 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,703 | ₩33,797 | ₩33,623 | ₩33,757 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,850 | ₩33,864 | ₩33,717 | ₩33,717 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,490 | ₩33,717 | ₩33,490 | ₩33,717 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,411 | ₩34,465 | ₩34,157 | ₩34,171 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,358 | ₩34,638 | ₩34,358 | ₩34,638 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,409 | ₩33,877 | ₩33,409 | ₩33,837 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩33,957 | ₩33,957 | ₩33,530 | ₩33,530 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,677 | ₩33,864 | ₩33,677 | ₩33,837 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩32,862 | ₩33,503 | ₩32,862 | ₩33,503 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,276 | ₩33,316 | ₩33,236 | ₩33,316 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,396 | ₩33,423 | ₩33,276 | ₩33,276 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩32,902 | ₩33,236 | ₩32,902 | ₩33,236 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,314 | ₩32,835 | ₩32,314 | ₩32,835 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩32,007 | ₩32,367 | ₩31,980 | ₩32,367 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩31,913 | ₩31,913 | ₩31,873 | ₩31,873 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,804 | ₩31,339 | ₩30,804 | ₩31,339 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩31,953 | ₩31,953 | ₩30,911 | ₩30,911 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,327 | ₩32,341 | ₩31,753 | ₩31,806 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,102 | ₩33,102 | ₩32,033 | ₩32,074 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,075 | ₩33,102 | ₩32,488 | ₩32,488 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,249 | ₩33,249 | ₩32,688 | ₩32,728 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,543 | ₩33,596 | ₩33,543 | ₩33,596 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,608 | ₩32,755 | ₩32,608 | ₩32,755 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,075 | ₩33,075 | ₩32,581 | ₩32,581 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,864 | ₩33,864 | ₩33,583 | ₩33,583 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,625 | ₩34,625 | ₩33,743 | ₩33,743 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,705 | ₩34,825 | ₩34,705 | ₩34,825 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,331 | ₩34,371 | ₩34,318 | ₩34,371 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,146 | ₩35,146 | ₩34,946 | ₩34,946 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,440 | ₩35,467 | ₩35,306 | ₩35,333 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,400 | ₩35,533 | ₩35,333 | ₩35,333 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,280 | ₩35,426 | ₩35,280 | ₩35,426 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,052 | ₩35,119 | ₩35,052 | ₩35,119 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩34,959 | ₩34,986 | ₩34,959 | ₩34,959 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,173 | ₩35,173 | ₩34,905 | ₩34,905 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,652 | ₩35,066 | ₩34,652 | ₩35,066 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,413 | ₩35,413 | ₩35,066 | ₩35,066 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,480 | ₩35,480 | ₩35,293 | ₩35,293 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,680 | ₩35,720 | ₩35,680 | ₩35,707 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,426 | ₩35,426 | ₩35,426 | ₩35,426 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,572 | ₩34,732 | ₩34,572 | ₩34,732 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,039 | ₩35,039 | ₩34,732 | ₩34,812 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,186 | ₩35,186 | ₩34,865 | ₩34,946 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,638 | ₩34,732 | ₩34,491 | ₩34,491 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,264 | ₩34,278 | ₩34,264 | ₩34,278 | +0.04% | 6.8만 |
|---|