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 | ₩36,867 | ₩36,867 | ₩36,827 | ₩36,854 | -0.04% | 1천 |
| 2026.10.08 | ₩37,055 | ₩37,055 | ₩36,626 | ₩36,626 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,814 | ₩37,068 | ₩36,814 | ₩37,068 | +0.69% | 500 |
| 2026.10.06 | ₩37,082 | ₩37,176 | ₩37,015 | ₩37,015 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,626 | ₩36,961 | ₩36,585 | ₩36,800 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,384 | ₩36,532 | ₩36,384 | ₩36,451 | +0.18% | 7.7천 |
| 2026.10.01 | ₩36,076 | ₩36,102 | ₩35,941 | ₩35,995 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,223 | ₩36,438 | ₩36,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,129 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,250 | ₩36,344 | ₩36,089 | ₩36,089 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,331 | ₩36,384 | ₩36,331 | ₩36,384 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,848 | ₩36,156 | ₩35,780 | ₩36,129 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩36,129 | ₩36,129 | ₩36,009 | ₩36,009 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,404 | ₩37,404 | ₩36,465 | ₩36,465 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,196 | ₩36,585 | ₩36,196 | ₩36,585 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,968 | ₩35,968 | ₩35,646 | ₩35,727 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,593 | ₩35,713 | ₩35,552 | ₩35,713 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,297 | ₩35,378 | ₩35,083 | ₩35,083 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩35,137 | ₩35,150 | ₩35,096 | ₩35,150 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,123 | ₩35,418 | ₩35,123 | ₩35,418 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,405 | ₩35,472 | ₩35,405 | ₩35,472 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,895 | ₩35,002 | ₩34,868 | ₩35,002 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,083 | ₩35,110 | ₩35,056 | ₩35,096 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,445 | ₩35,499 | ₩35,418 | ₩35,432 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,660 | ₩35,821 | ₩35,660 | ₩35,821 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,223 | ₩36,223 | ₩35,123 | ₩35,123 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,257 | ₩35,485 | ₩35,177 | ₩35,177 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,747 | ₩35,230 | ₩34,747 | ₩35,123 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,479 | ₩34,479 | ₩34,345 | ₩34,372 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,519 | ₩34,546 | ₩34,345 | ₩34,493 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,425 | ₩34,506 | ₩34,264 | ₩34,264 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,291 | ₩34,466 | ₩34,291 | ₩34,385 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,479 | ₩34,479 | ₩34,291 | ₩34,291 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,674 | ₩34,707 | ₩33,674 | ₩34,654 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,466 | ₩34,466 | ₩34,372 | ₩34,372 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,613 | ₩34,680 | ₩34,573 | ₩34,573 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,949 | ₩34,949 | ₩34,895 | ₩34,895 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,935 | ₩35,043 | ₩34,801 | ₩34,949 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,801 | ₩34,801 | ₩34,627 | ₩34,640 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩35,043 | ₩35,123 | ₩34,801 | ₩34,815 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩35,163 | ₩35,217 | ₩35,163 | ₩35,177 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,378 | ₩35,526 | ₩35,284 | ₩35,391 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,311 | ₩35,311 | ₩35,043 | ₩35,150 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,485 | ₩35,485 | ₩35,123 | ₩35,123 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩35,137 | ₩35,257 | ₩35,016 | ₩35,257 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,479 | ₩35,002 | ₩34,479 | ₩34,841 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,473 | ₩33,889 | ₩33,446 | ₩33,889 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,923 | ₩33,017 | ₩32,909 | ₩32,990 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,037 | ₩32,789 | ₩32,037 | ₩32,695 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,802 | ₩32,802 | ₩32,453 | ₩32,453 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,507 | ₩32,748 | ₩32,507 | ₩32,574 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,258 | ₩33,258 | ₩32,453 | ₩32,453 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,553 | ₩33,889 | ₩33,553 | ₩33,728 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,849 | ₩33,942 | ₩33,768 | ₩33,902 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,996 | ₩34,010 | ₩33,862 | ₩33,862 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,634 | ₩33,862 | ₩33,634 | ₩33,862 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,560 | ₩34,613 | ₩34,305 | ₩34,318 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,506 | ₩34,788 | ₩34,506 | ₩34,788 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,553 | ₩34,023 | ₩33,553 | ₩33,983 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩34,103 | ₩34,103 | ₩33,674 | ₩33,674 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,822 | ₩34,010 | ₩33,822 | ₩33,983 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩33,003 | ₩33,647 | ₩33,003 | ₩33,647 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,419 | ₩33,460 | ₩33,379 | ₩33,460 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,540 | ₩33,567 | ₩33,419 | ₩33,419 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩33,044 | ₩33,379 | ₩33,044 | ₩33,379 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,453 | ₩32,977 | ₩32,453 | ₩32,977 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩32,145 | ₩32,507 | ₩32,118 | ₩32,507 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩32,051 | ₩32,051 | ₩32,011 | ₩32,011 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,937 | ₩31,474 | ₩30,937 | ₩31,474 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩32,091 | ₩32,091 | ₩31,045 | ₩31,045 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,467 | ₩32,480 | ₩31,890 | ₩31,943 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,245 | ₩33,245 | ₩32,172 | ₩32,212 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,218 | ₩33,245 | ₩32,628 | ₩32,628 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,392 | ₩33,392 | ₩32,829 | ₩32,869 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,688 | ₩33,741 | ₩33,688 | ₩33,741 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,748 | ₩32,896 | ₩32,748 | ₩32,896 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,218 | ₩33,218 | ₩32,722 | ₩32,722 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,010 | ₩34,010 | ₩33,728 | ₩33,728 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,774 | ₩34,774 | ₩33,889 | ₩33,889 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,855 | ₩34,976 | ₩34,855 | ₩34,976 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,479 | ₩34,519 | ₩34,466 | ₩34,519 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,297 | ₩35,297 | ₩35,096 | ₩35,096 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,593 | ₩35,619 | ₩35,458 | ₩35,485 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,552 | ₩35,687 | ₩35,485 | ₩35,485 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,432 | ₩35,579 | ₩35,432 | ₩35,579 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,204 | ₩35,271 | ₩35,204 | ₩35,271 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩35,110 | ₩35,137 | ₩35,110 | ₩35,110 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,324 | ₩35,324 | ₩35,056 | ₩35,056 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,801 | ₩35,217 | ₩34,801 | ₩35,217 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,566 | ₩35,566 | ₩35,217 | ₩35,217 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,633 | ₩35,633 | ₩35,445 | ₩35,445 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,834 | ₩35,874 | ₩35,834 | ₩35,861 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,721 | ₩34,882 | ₩34,721 | ₩34,882 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,190 | ₩35,190 | ₩34,882 | ₩34,962 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,338 | ₩35,338 | ₩35,016 | ₩35,096 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,788 | ₩34,882 | ₩34,640 | ₩34,640 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,412 | ₩34,425 | ₩34,412 | ₩34,425 | +0.04% | 6.8만 |
|---|