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 | ₩36,866 | ₩36,866 | ₩36,825 | ₩36,852 | -0.04% | 1천 |
| 2026.10.08 | ₩37,053 | ₩37,053 | ₩36,624 | ₩36,624 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,812 | ₩37,067 | ₩36,812 | ₩37,067 | +0.69% | 500 |
| 2026.10.06 | ₩37,080 | ₩37,174 | ₩37,013 | ₩37,013 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,624 | ₩36,959 | ₩36,584 | ₩36,798 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,383 | ₩36,530 | ₩36,383 | ₩36,450 | +0.18% | 7.7천 |
| 2026.10.01 | ₩36,074 | ₩36,101 | ₩35,940 | ₩35,994 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,222 | ₩36,436 | ₩36,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,128 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,873 | ₩35,873 | ₩35,873 | ₩35,873 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,248 | ₩36,342 | ₩36,087 | ₩36,087 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,329 | ₩36,383 | ₩36,329 | ₩36,383 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,846 | ₩36,155 | ₩35,779 | ₩36,128 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩36,128 | ₩36,128 | ₩36,007 | ₩36,007 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,402 | ₩37,402 | ₩36,463 | ₩36,463 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,195 | ₩36,584 | ₩36,195 | ₩36,584 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,967 | ₩35,967 | ₩35,645 | ₩35,725 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,591 | ₩35,712 | ₩35,551 | ₩35,712 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,296 | ₩35,376 | ₩35,081 | ₩35,081 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩35,135 | ₩35,148 | ₩35,095 | ₩35,148 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,122 | ₩35,417 | ₩35,122 | ₩35,417 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,403 | ₩35,470 | ₩35,403 | ₩35,470 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,893 | ₩35,001 | ₩34,867 | ₩35,001 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,081 | ₩35,108 | ₩35,054 | ₩35,095 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,443 | ₩35,497 | ₩35,417 | ₩35,430 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,658 | ₩35,819 | ₩35,658 | ₩35,819 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,222 | ₩36,222 | ₩35,122 | ₩35,122 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,256 | ₩35,484 | ₩35,175 | ₩35,175 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,746 | ₩35,229 | ₩34,746 | ₩35,122 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,478 | ₩34,478 | ₩34,343 | ₩34,370 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,518 | ₩34,545 | ₩34,343 | ₩34,491 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,424 | ₩34,504 | ₩34,263 | ₩34,263 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,290 | ₩34,464 | ₩34,290 | ₩34,384 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,478 | ₩34,478 | ₩34,290 | ₩34,290 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,673 | ₩34,706 | ₩33,673 | ₩34,652 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,464 | ₩34,464 | ₩34,370 | ₩34,370 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,612 | ₩34,679 | ₩34,571 | ₩34,571 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,947 | ₩34,947 | ₩34,893 | ₩34,893 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,934 | ₩35,041 | ₩34,800 | ₩34,947 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,800 | ₩34,800 | ₩34,625 | ₩34,639 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩35,041 | ₩35,122 | ₩34,800 | ₩34,813 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩35,162 | ₩35,215 | ₩35,162 | ₩35,175 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,376 | ₩35,524 | ₩35,283 | ₩35,390 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,309 | ₩35,309 | ₩35,041 | ₩35,148 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,484 | ₩35,484 | ₩35,122 | ₩35,122 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩35,135 | ₩35,256 | ₩35,014 | ₩35,256 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,478 | ₩35,001 | ₩34,478 | ₩34,840 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,471 | ₩33,887 | ₩33,445 | ₩33,887 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,921 | ₩33,015 | ₩32,908 | ₩32,988 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,036 | ₩32,787 | ₩32,036 | ₩32,693 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,801 | ₩32,801 | ₩32,452 | ₩32,452 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,506 | ₩32,747 | ₩32,506 | ₩32,573 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,257 | ₩33,257 | ₩32,452 | ₩32,452 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,552 | ₩33,887 | ₩33,552 | ₩33,726 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,847 | ₩33,941 | ₩33,767 | ₩33,901 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,995 | ₩34,008 | ₩33,860 | ₩33,860 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,632 | ₩33,860 | ₩33,632 | ₩33,860 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,558 | ₩34,612 | ₩34,303 | ₩34,317 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,504 | ₩34,786 | ₩34,504 | ₩34,786 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,552 | ₩34,021 | ₩33,552 | ₩33,981 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩34,102 | ₩34,102 | ₩33,673 | ₩33,673 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,820 | ₩34,008 | ₩33,820 | ₩33,981 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩33,002 | ₩33,646 | ₩33,002 | ₩33,646 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,418 | ₩33,458 | ₩33,378 | ₩33,458 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,539 | ₩33,565 | ₩33,418 | ₩33,418 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩33,042 | ₩33,378 | ₩33,042 | ₩33,378 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,452 | ₩32,975 | ₩32,452 | ₩32,975 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩32,143 | ₩32,506 | ₩32,116 | ₩32,506 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩32,049 | ₩32,049 | ₩32,009 | ₩32,009 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,936 | ₩31,473 | ₩30,936 | ₩31,473 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩32,090 | ₩32,090 | ₩31,043 | ₩31,043 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,465 | ₩32,479 | ₩31,888 | ₩31,942 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,243 | ₩33,243 | ₩32,170 | ₩32,210 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,217 | ₩33,243 | ₩32,626 | ₩32,626 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,391 | ₩33,391 | ₩32,827 | ₩32,868 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,686 | ₩33,740 | ₩33,686 | ₩33,740 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,747 | ₩32,895 | ₩32,747 | ₩32,895 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,217 | ₩33,217 | ₩32,720 | ₩32,720 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,008 | ₩34,008 | ₩33,726 | ₩33,726 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,773 | ₩34,773 | ₩33,887 | ₩33,887 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,853 | ₩34,974 | ₩34,853 | ₩34,974 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,478 | ₩34,518 | ₩34,464 | ₩34,518 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,296 | ₩35,296 | ₩35,095 | ₩35,095 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,591 | ₩35,618 | ₩35,457 | ₩35,484 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,551 | ₩35,685 | ₩35,484 | ₩35,484 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,430 | ₩35,578 | ₩35,430 | ₩35,578 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,202 | ₩35,269 | ₩35,202 | ₩35,269 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩35,108 | ₩35,135 | ₩35,108 | ₩35,108 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,323 | ₩35,323 | ₩35,054 | ₩35,054 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,175 | ₩35,175 | ₩35,175 | ₩35,175 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,800 | ₩35,215 | ₩34,800 | ₩35,215 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,564 | ₩35,564 | ₩35,215 | ₩35,215 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,631 | ₩35,631 | ₩35,443 | ₩35,443 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,833 | ₩35,873 | ₩35,833 | ₩35,859 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,719 | ₩34,880 | ₩34,719 | ₩34,880 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,189 | ₩35,189 | ₩34,880 | ₩34,961 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,336 | ₩35,336 | ₩35,014 | ₩35,095 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,786 | ₩34,880 | ₩34,639 | ₩34,639 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,411 | ₩34,424 | ₩34,411 | ₩34,424 | +0.04% | 6.8만 |
|---|