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 | ₩36,795 | ₩36,795 | ₩36,755 | ₩36,782 | -0.04% | 1천 |
| 2026.10.08 | ₩36,983 | ₩36,983 | ₩36,554 | ₩36,554 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,742 | ₩36,996 | ₩36,742 | ₩36,996 | +0.69% | 500 |
| 2026.10.06 | ₩37,009 | ₩37,103 | ₩36,942 | ₩36,942 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,554 | ₩36,889 | ₩36,514 | ₩36,728 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,313 | ₩36,460 | ₩36,313 | ₩36,380 | +0.18% | 7.7천 |
| 2026.10.01 | ₩36,005 | ₩36,032 | ₩35,871 | ₩35,925 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,152 | ₩36,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,059 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,179 | ₩36,273 | ₩36,019 | ₩36,019 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,260 | ₩36,313 | ₩36,260 | ₩36,313 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,778 | ₩36,086 | ₩35,711 | ₩36,059 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩36,059 | ₩36,059 | ₩35,938 | ₩35,938 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,331 | ₩37,331 | ₩36,393 | ₩36,393 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,126 | ₩36,514 | ₩36,126 | ₩36,514 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,898 | ₩35,898 | ₩35,577 | ₩35,657 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,523 | ₩35,644 | ₩35,483 | ₩35,644 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,229 | ₩35,309 | ₩35,014 | ₩35,014 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩35,068 | ₩35,081 | ₩35,028 | ₩35,081 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,054 | ₩35,349 | ₩35,054 | ₩35,349 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,336 | ₩35,403 | ₩35,336 | ₩35,403 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,827 | ₩34,934 | ₩34,800 | ₩34,934 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,014 | ₩35,041 | ₩34,988 | ₩35,028 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,376 | ₩35,429 | ₩35,349 | ₩35,362 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,590 | ₩35,751 | ₩35,590 | ₩35,751 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,152 | ₩36,152 | ₩35,054 | ₩35,054 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,188 | ₩35,416 | ₩35,108 | ₩35,108 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,680 | ₩35,162 | ₩34,680 | ₩35,054 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,412 | ₩34,412 | ₩34,278 | ₩34,305 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,452 | ₩34,479 | ₩34,278 | ₩34,425 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,358 | ₩34,439 | ₩34,198 | ₩34,198 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,224 | ₩34,398 | ₩34,224 | ₩34,318 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,412 | ₩34,412 | ₩34,224 | ₩34,224 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,608 | ₩34,639 | ₩33,608 | ₩34,586 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,398 | ₩34,398 | ₩34,305 | ₩34,305 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,546 | ₩34,613 | ₩34,506 | ₩34,506 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,880 | ₩34,880 | ₩34,827 | ₩34,827 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,867 | ₩34,974 | ₩34,733 | ₩34,880 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,733 | ₩34,733 | ₩34,559 | ₩34,572 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩34,974 | ₩35,054 | ₩34,733 | ₩34,747 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩35,095 | ₩35,148 | ₩35,095 | ₩35,108 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,309 | ₩35,456 | ₩35,215 | ₩35,322 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,242 | ₩35,242 | ₩34,974 | ₩35,081 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,416 | ₩35,416 | ₩35,054 | ₩35,054 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩35,068 | ₩35,188 | ₩34,947 | ₩35,188 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,412 | ₩34,934 | ₩34,412 | ₩34,773 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,408 | ₩33,823 | ₩33,381 | ₩33,823 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,859 | ₩32,952 | ₩32,845 | ₩32,926 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,975 | ₩32,725 | ₩31,975 | ₩32,631 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,738 | ₩32,738 | ₩32,390 | ₩32,390 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,443 | ₩32,685 | ₩32,443 | ₩32,510 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,193 | ₩33,193 | ₩32,390 | ₩32,390 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,488 | ₩33,823 | ₩33,488 | ₩33,662 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,782 | ₩33,876 | ₩33,702 | ₩33,836 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,930 | ₩33,943 | ₩33,796 | ₩33,796 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,568 | ₩33,796 | ₩33,568 | ₩33,796 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,492 | ₩34,546 | ₩34,238 | ₩34,251 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,439 | ₩34,720 | ₩34,439 | ₩34,720 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,488 | ₩33,957 | ₩33,488 | ₩33,916 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩34,037 | ₩34,037 | ₩33,608 | ₩33,608 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,756 | ₩33,943 | ₩33,756 | ₩33,916 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩32,939 | ₩33,582 | ₩32,939 | ₩33,582 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,354 | ₩33,394 | ₩33,314 | ₩33,394 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,475 | ₩33,501 | ₩33,354 | ₩33,354 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩32,979 | ₩33,314 | ₩32,979 | ₩33,314 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,390 | ₩32,912 | ₩32,390 | ₩32,912 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩32,082 | ₩32,443 | ₩32,055 | ₩32,443 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩31,988 | ₩31,988 | ₩31,948 | ₩31,948 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,877 | ₩31,412 | ₩30,877 | ₩31,412 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩32,028 | ₩32,028 | ₩30,984 | ₩30,984 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,403 | ₩32,417 | ₩31,828 | ₩31,881 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,180 | ₩33,180 | ₩32,109 | ₩32,149 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,153 | ₩33,180 | ₩32,564 | ₩32,564 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,327 | ₩33,327 | ₩32,765 | ₩32,805 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,622 | ₩33,675 | ₩33,622 | ₩33,675 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,685 | ₩32,832 | ₩32,685 | ₩32,832 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,153 | ₩33,153 | ₩32,658 | ₩32,658 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,943 | ₩33,943 | ₩33,662 | ₩33,662 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,706 | ₩34,706 | ₩33,823 | ₩33,823 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,787 | ₩34,907 | ₩34,787 | ₩34,907 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,412 | ₩34,452 | ₩34,398 | ₩34,452 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,229 | ₩35,229 | ₩35,028 | ₩35,028 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,523 | ₩35,550 | ₩35,389 | ₩35,416 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,483 | ₩35,617 | ₩35,416 | ₩35,416 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,362 | ₩35,510 | ₩35,362 | ₩35,510 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,135 | ₩35,202 | ₩35,135 | ₩35,202 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩35,041 | ₩35,068 | ₩35,041 | ₩35,041 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,255 | ₩35,255 | ₩34,988 | ₩34,988 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,733 | ₩35,148 | ₩34,733 | ₩35,148 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,496 | ₩35,496 | ₩35,148 | ₩35,148 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,563 | ₩35,563 | ₩35,376 | ₩35,376 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,764 | ₩35,804 | ₩35,764 | ₩35,791 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,653 | ₩34,813 | ₩34,653 | ₩34,813 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,121 | ₩35,121 | ₩34,813 | ₩34,894 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,269 | ₩35,269 | ₩34,947 | ₩35,028 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,720 | ₩34,813 | ₩34,572 | ₩34,572 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,345 | ₩34,358 | ₩34,345 | ₩34,358 | +0.04% | 6.8만 |
|---|