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 | ₩36,685 | ₩36,685 | ₩36,645 | ₩36,672 | -0.04% | 1천 |
| 2026.10.08 | ₩36,872 | ₩36,872 | ₩36,445 | ₩36,445 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,632 | ₩36,885 | ₩36,632 | ₩36,885 | +0.69% | 500 |
| 2026.10.06 | ₩36,899 | ₩36,992 | ₩36,832 | ₩36,832 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,445 | ₩36,779 | ₩36,405 | ₩36,619 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,205 | ₩36,352 | ₩36,205 | ₩36,271 | +0.18% | 7.7천 |
| 2026.10.01 | ₩35,898 | ₩35,924 | ₩35,764 | ₩35,818 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,044 | ₩36,258 | ₩35,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,951 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,071 | ₩36,165 | ₩35,911 | ₩35,911 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,151 | ₩36,205 | ₩36,151 | ₩36,205 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,671 | ₩35,978 | ₩35,604 | ₩35,951 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩35,951 | ₩35,951 | ₩35,831 | ₩35,831 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,219 | ₩37,219 | ₩36,285 | ₩36,285 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,018 | ₩36,405 | ₩36,018 | ₩36,405 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,791 | ₩35,791 | ₩35,470 | ₩35,551 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,417 | ₩35,537 | ₩35,377 | ₩35,537 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,123 | ₩35,203 | ₩34,910 | ₩34,910 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩34,963 | ₩34,976 | ₩34,923 | ₩34,976 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩34,950 | ₩35,243 | ₩34,950 | ₩35,243 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,230 | ₩35,297 | ₩35,230 | ₩35,297 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,723 | ₩34,830 | ₩34,696 | ₩34,830 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,910 | ₩34,936 | ₩34,883 | ₩34,923 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,270 | ₩35,324 | ₩35,243 | ₩35,257 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,484 | ₩35,644 | ₩35,484 | ₩35,644 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,044 | ₩36,044 | ₩34,950 | ₩34,950 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,083 | ₩35,310 | ₩35,003 | ₩35,003 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,576 | ₩35,057 | ₩34,576 | ₩34,950 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,309 | ₩34,309 | ₩34,175 | ₩34,202 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,349 | ₩34,376 | ₩34,175 | ₩34,322 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,256 | ₩34,336 | ₩34,095 | ₩34,095 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,122 | ₩34,296 | ₩34,122 | ₩34,216 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,309 | ₩34,309 | ₩34,122 | ₩34,122 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,508 | ₩34,536 | ₩33,508 | ₩34,483 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,296 | ₩34,296 | ₩34,202 | ₩34,202 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,442 | ₩34,509 | ₩34,402 | ₩34,402 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,776 | ₩34,776 | ₩34,723 | ₩34,723 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,763 | ₩34,870 | ₩34,629 | ₩34,776 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,629 | ₩34,629 | ₩34,456 | ₩34,469 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩34,870 | ₩34,950 | ₩34,629 | ₩34,643 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩34,990 | ₩35,043 | ₩34,990 | ₩35,003 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,203 | ₩35,350 | ₩35,110 | ₩35,217 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,137 | ₩35,137 | ₩34,870 | ₩34,976 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,310 | ₩35,310 | ₩34,950 | ₩34,950 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩34,963 | ₩35,083 | ₩34,843 | ₩35,083 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,309 | ₩34,830 | ₩34,309 | ₩34,669 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,308 | ₩33,722 | ₩33,281 | ₩33,722 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,760 | ₩32,854 | ₩32,747 | ₩32,827 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,879 | ₩32,627 | ₩31,879 | ₩32,533 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,640 | ₩32,640 | ₩32,293 | ₩32,293 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,347 | ₩32,587 | ₩32,347 | ₩32,413 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,094 | ₩33,094 | ₩32,293 | ₩32,293 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,388 | ₩33,722 | ₩33,388 | ₩33,561 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,682 | ₩33,775 | ₩33,601 | ₩33,735 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,828 | ₩33,842 | ₩33,695 | ₩33,695 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,468 | ₩33,695 | ₩33,468 | ₩33,695 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,389 | ₩34,442 | ₩34,135 | ₩34,149 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,336 | ₩34,616 | ₩34,336 | ₩34,616 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,388 | ₩33,855 | ₩33,388 | ₩33,815 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩33,935 | ₩33,935 | ₩33,508 | ₩33,508 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,655 | ₩33,842 | ₩33,655 | ₩33,815 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩32,841 | ₩33,481 | ₩32,841 | ₩33,481 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,254 | ₩33,294 | ₩33,214 | ₩33,294 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,375 | ₩33,401 | ₩33,254 | ₩33,254 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩32,881 | ₩33,214 | ₩32,881 | ₩33,214 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,293 | ₩32,814 | ₩32,293 | ₩32,814 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩31,986 | ₩32,347 | ₩31,959 | ₩32,347 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩31,893 | ₩31,893 | ₩31,853 | ₩31,853 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,785 | ₩31,319 | ₩30,785 | ₩31,319 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩31,933 | ₩31,933 | ₩30,891 | ₩30,891 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,307 | ₩32,320 | ₩31,732 | ₩31,786 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,081 | ₩33,081 | ₩32,013 | ₩32,053 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,054 | ₩33,081 | ₩32,467 | ₩32,467 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,228 | ₩33,228 | ₩32,667 | ₩32,707 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,521 | ₩33,575 | ₩33,521 | ₩33,575 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,587 | ₩32,734 | ₩32,587 | ₩32,734 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,054 | ₩33,054 | ₩32,560 | ₩32,560 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,842 | ₩33,842 | ₩33,561 | ₩33,561 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,603 | ₩34,603 | ₩33,722 | ₩33,722 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,683 | ₩34,803 | ₩34,683 | ₩34,803 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,309 | ₩34,349 | ₩34,296 | ₩34,349 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,123 | ₩35,123 | ₩34,923 | ₩34,923 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,417 | ₩35,444 | ₩35,284 | ₩35,310 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,377 | ₩35,510 | ₩35,310 | ₩35,310 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,257 | ₩35,404 | ₩35,257 | ₩35,404 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,030 | ₩35,097 | ₩35,030 | ₩35,097 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩34,936 | ₩34,963 | ₩34,936 | ₩34,936 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,150 | ₩35,150 | ₩34,883 | ₩34,883 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,629 | ₩35,043 | ₩34,629 | ₩35,043 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,390 | ₩35,390 | ₩35,043 | ₩35,043 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,457 | ₩35,457 | ₩35,270 | ₩35,270 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,657 | ₩35,697 | ₩35,657 | ₩35,684 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,549 | ₩34,709 | ₩34,549 | ₩34,709 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,017 | ₩35,017 | ₩34,709 | ₩34,790 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,163 | ₩35,163 | ₩34,843 | ₩34,923 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,616 | ₩34,709 | ₩34,469 | ₩34,469 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,242 | ₩34,256 | ₩34,242 | ₩34,256 | +0.04% | 6.8만 |
|---|