시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Equities 15% Structured Buffer ETF - May Series 과거 주가
Corgi U.S. Equities 15% Structured Buffer ETF - May Series · CMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Equities 15% Structured Buffer ETF - May Series · CMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,952 | ₩34,952 | ₩34,952 | ₩34,952 | 0.00% | 100 |
| 2026.10.08 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 100 |
| 2026.10.07 | ₩34,925 | ₩34,925 | ₩34,925 | ₩34,925 | 0.00% | 100 |
| 2026.10.06 | ₩34,939 | ₩34,939 | ₩34,939 | ₩34,939 | 0.00% | 100 |
| 2026.10.05 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 100 |
| 2026.10.02 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
| 2026.10.01 | ₩34,565 | ₩34,658 | ₩34,565 | ₩34,658 | +0.27% | 200 |
| 2026.09.30 | ₩34,658 | ₩34,658 | ₩34,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,658 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,592 | ₩34,658 | ₩34,592 | ₩34,658 | +0.19% | 400 |
|---|
| 2026.09.28 | ₩34,618 | ₩34,672 | ₩34,618 | ₩34,672 | +0.15% | 300 |
|---|
| 2026.09.25 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,698 | ₩34,698 | ₩34,698 | ₩34,698 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,698 | ₩34,698 | ₩34,698 | ₩34,698 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,712 | ₩34,779 | ₩34,712 | ₩34,779 | +0.19% | 400 |
|---|
| 2026.09.21 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,471 | ₩34,578 | ₩34,471 | ₩34,578 | +0.31% | 600 |
|---|
| 2026.09.17 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,458 | ₩34,511 | ₩34,458 | ₩34,511 | +0.16% | 3.8만 |
|---|
| 2026.09.14 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,592 | ₩34,645 | ₩34,592 | ₩34,645 | +0.15% | 200 |
|---|
| 2026.08.12 | ₩34,645 | ₩34,645 | ₩34,578 | ₩34,578 | -0.19% | 200 |
|---|
| 2026.08.11 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,578 | ₩34,578 | ₩34,565 | ₩34,565 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,565 | ₩34,605 | ₩34,565 | ₩34,605 | +0.12% | 900 |
|---|
| 2026.08.05 | ₩34,578 | ₩34,618 | ₩34,578 | ₩34,618 | +0.12% | 900 |
|---|
| 2026.08.04 | ₩34,551 | ₩34,592 | ₩34,525 | ₩34,592 | +0.12% | 3.9만 |
|---|
| 2026.08.03 | ₩34,378 | ₩34,445 | ₩34,378 | ₩34,445 | +0.19% | 900 |
|---|
| 2026.07.31 | ₩34,097 | ₩34,271 | ₩34,097 | ₩34,271 | +0.51% | 1.8천 |
|---|
| 2026.07.30 | ₩34,137 | ₩34,151 | ₩34,137 | ₩34,151 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,191 | ₩34,271 | ₩34,191 | ₩34,204 | +0.04% | 1.8천 |
|---|
| 2026.07.20 | ₩34,725 | ₩34,725 | ₩34,084 | ₩34,084 | -1.85% | 1.2만 |
|---|
| 2026.07.17 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,137 | ₩34,164 | ₩34,137 | ₩34,164 | +0.08% | 100 |
|---|
| 2026.07.10 | ₩34,177 | ₩34,258 | ₩34,177 | ₩34,258 | +0.23% | 400 |
|---|
| 2026.07.09 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,189 | ₩34,191 | ₩33,189 | ₩34,191 | +3.02% | 100 |
|---|
| 2026.07.02 | ₩34,004 | ₩34,124 | ₩33,977 | ₩34,124 | +0.35% | 3.9만 |
|---|
| 2026.07.01 | ₩34,258 | ₩34,258 | ₩34,191 | ₩34,191 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩34,258 | ₩34,258 | ₩34,218 | ₩34,218 | -0.12% | 800 |
|---|
| 2026.06.29 | ₩34,164 | ₩34,164 | ₩34,111 | ₩34,111 | -0.16% | 900 |
|---|
| 2026.06.26 | ₩33,897 | ₩33,897 | ₩33,804 | ₩33,804 | -0.28% | 1.9천 |
|---|
| 2026.06.25 | ₩33,991 | ₩33,991 | ₩33,950 | ₩33,950 | -0.12% | 900 |
|---|
| 2026.06.24 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,937 | ₩33,964 | ₩33,937 | ₩33,964 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩34,311 | ₩34,324 | ₩34,124 | ₩34,124 | -0.54% | 9.9천 |
|---|
| 2026.06.18 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,177 | ₩34,244 | ₩34,177 | ₩34,244 | +0.20% | 1.7만 |
|---|
| 2026.06.01 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,884 | ₩33,884 | ₩33,790 | ₩33,790 | -0.28% | 100 |
|---|
| 2026.05.18 | ₩33,897 | ₩33,897 | ₩33,870 | ₩33,870 | -0.08% | 100 |
|---|
| 2026.05.15 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 100 |
|---|
| 2026.05.04 | ₩33,643 | ₩33,643 | ₩33,510 | ₩33,510 | -0.40% | 100 |
|---|
| 2026.05.01 | ₩33,603 | ₩33,617 | ₩33,523 | ₩33,550 | -0.16% | 19.9만 |
|---|