시장 데이터를 불러오는 중
전체 종목
Corgi Quantum Computing ETF 과거 주가
Corgi Quantum Computing ETF · CQTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Quantum Computing ETF · CQTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,168 | ₩29,168 | ₩28,754 | ₩28,914 | -0.87% | 1.6만 |
| 2026.10.08 | ₩30,036 | ₩30,036 | ₩28,740 | ₩29,021 | -3.38% | 3.7만 |
| 2026.10.07 | ₩30,570 | ₩30,583 | ₩30,062 | ₩30,169 | -1.31% | 1.9만 |
| 2026.10.06 | ₩31,371 | ₩31,798 | ₩31,224 | ₩31,304 | -0.21% | 1.5만 |
| 2026.10.05 | ₩31,331 | ₩31,358 | ₩30,677 | ₩30,970 | -1.15% | 1.7만 |
| 2026.10.02 | ₩32,213 | ₩32,213 | ₩31,211 | ₩31,211 | -3.11% | 1.4만 |
| 2026.10.01 | ₩31,678 | ₩31,785 | ₩31,184 | ₩31,478 | -0.63% | 1.2만 |
| 2026.09.30 | ₩31,705 | ₩32,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,411 |
| -0.93% |
| 1.2만 |
| 2026.09.29 | ₩31,919 | ₩31,919 | ₩31,344 | ₩31,344 | -1.80% | 1만 |
|---|
| 2026.09.28 | ₩32,012 | ₩32,586 | ₩31,879 | ₩31,892 | -0.38% | 1.1만 |
|---|
| 2026.09.25 | ₩32,319 | ₩32,773 | ₩32,052 | ₩32,399 | +0.25% | 1.6만 |
|---|
| 2026.09.24 | ₩31,224 | ₩32,253 | ₩31,117 | ₩32,253 | +3.29% | 1.9만 |
|---|
| 2026.09.23 | ₩33,294 | ₩33,294 | ₩31,692 | ₩31,705 | -4.77% | 1.9만 |
|---|
| 2026.09.22 | ₩31,692 | ₩31,852 | ₩31,438 | ₩31,798 | +0.34% | 2.2만 |
|---|
| 2026.09.21 | ₩31,344 | ₩31,919 | ₩31,344 | ₩31,879 | +1.70% | 2.9만 |
|---|
| 2026.09.18 | ₩31,238 | ₩31,238 | ₩29,982 | ₩30,570 | -2.14% | 1.3만 |
|---|
| 2026.09.17 | ₩30,463 | ₩31,358 | ₩30,463 | ₩31,077 | +2.02% | 2.2만 |
|---|
| 2026.09.16 | ₩29,969 | ₩29,969 | ₩29,248 | ₩29,608 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩29,622 | ₩30,036 | ₩29,368 | ₩29,622 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩29,381 | ₩30,316 | ₩29,381 | ₩29,715 | +1.14% | 2.2만 |
|---|
| 2026.09.11 | ₩30,730 | ₩30,890 | ₩30,396 | ₩30,476 | -0.83% | 1.2만 |
|---|
| 2026.09.10 | ₩30,476 | ₩30,824 | ₩30,236 | ₩30,236 | -0.79% | 2.4만 |
|---|
| 2026.09.09 | ₩31,692 | ₩31,692 | ₩30,864 | ₩30,930 | -2.40% | 9.6천 |
|---|
| 2026.09.08 | ₩32,012 | ₩32,800 | ₩31,638 | ₩31,852 | -0.50% | 2.1만 |
|---|
| 2026.09.04 | ₩30,784 | ₩30,997 | ₩30,717 | ₩30,904 | +0.39% | 1만 |
|---|
| 2026.09.03 | ₩30,970 | ₩31,144 | ₩30,717 | ₩30,784 | -0.60% | 8.9천 |
|---|
| 2026.09.02 | ₩30,343 | ₩30,957 | ₩30,049 | ₩30,516 | +0.57% | 9.2천 |
|---|
| 2026.09.01 | ₩30,904 | ₩31,024 | ₩30,396 | ₩30,490 | -1.34% | 1.2만 |
|---|
| 2026.08.31 | ₩31,598 | ₩31,985 | ₩31,558 | ₩31,558 | -0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩33,281 | ₩33,281 | ₩31,545 | ₩31,638 | -4.94% | 2만 |
|---|
| 2026.08.27 | ₩33,268 | ₩33,695 | ₩33,268 | ₩33,508 | +0.72% | 9.1천 |
|---|
| 2026.08.26 | ₩33,268 | ₩33,268 | ₩32,466 | ₩32,533 | -2.21% | 8.1천 |
|---|
| 2026.08.25 | ₩33,601 | ₩33,788 | ₩33,054 | ₩33,682 | +0.24% | 1.1만 |
|---|
| 2026.08.24 | ₩34,323 | ₩34,323 | ₩32,867 | ₩32,867 | -4.24% | 2.2만 |
|---|
| 2026.08.21 | ₩33,388 | ₩35,137 | ₩33,388 | ₩35,017 | +4.88% | 4.3만 |
|---|
| 2026.08.20 | ₩33,722 | ₩33,842 | ₩32,586 | ₩32,987 | -2.18% | 8.3천 |
|---|
| 2026.08.19 | ₩34,630 | ₩34,630 | ₩33,321 | ₩33,775 | -2.47% | 1.2만 |
|---|
| 2026.08.18 | ₩35,044 | ₩35,070 | ₩34,510 | ₩34,510 | -1.52% | 1.8만 |
|---|
| 2026.08.17 | ₩36,272 | ₩36,606 | ₩35,712 | ₩36,326 | +0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩36,072 | ₩36,807 | ₩36,072 | ₩36,406 | +0.93% | 1.4만 |
|---|
| 2026.08.13 | ₩35,792 | ₩36,807 | ₩35,792 | ₩36,072 | +0.78% | 1.8만 |
|---|
| 2026.08.12 | ₩35,030 | ₩36,019 | ₩34,723 | ₩36,019 | +2.82% | 1.4만 |
|---|
| 2026.08.11 | ₩34,162 | ₩34,510 | ₩33,935 | ₩34,443 | +0.82% | 9.6천 |
|---|
| 2026.08.10 | ₩34,737 | ₩34,843 | ₩33,909 | ₩33,909 | -2.38% | 1.9만 |
|---|
| 2026.08.07 | ₩33,655 | ₩34,843 | ₩33,655 | ₩34,843 | +3.53% | 1.4만 |
|---|
| 2026.08.06 | ₩33,161 | ₩34,002 | ₩32,974 | ₩33,214 | +0.16% | 1.6만 |
|---|
| 2026.08.05 | ₩34,496 | ₩35,338 | ₩33,695 | ₩33,722 | -2.25% | 2만 |
|---|
| 2026.08.04 | ₩33,655 | ₩34,750 | ₩33,548 | ₩34,697 | +3.10% | 2.7만 |
|---|
| 2026.08.03 | ₩31,157 | ₩33,027 | ₩30,703 | ₩32,813 | +5.32% | 2만 |
|---|
| 2026.07.31 | ₩31,211 | ₩31,839 | ₩30,583 | ₩30,864 | -1.11% | 1.7만 |
|---|
| 2026.07.30 | ₩29,248 | ₩30,877 | ₩29,248 | ₩30,864 | +5.53% | 1.4만 |
|---|
| 2026.07.29 | ₩29,688 | ₩29,688 | ₩28,233 | ₩28,233 | -4.90% | 1.7만 |
|---|
| 2026.07.28 | ₩30,730 | ₩30,730 | ₩28,847 | ₩29,795 | -3.04% | 2.7만 |
|---|
| 2026.07.27 | ₩30,490 | ₩31,985 | ₩30,383 | ₩31,211 | +2.37% | 3.4만 |
|---|
| 2026.07.24 | ₩30,717 | ₩30,717 | ₩29,301 | ₩29,301 | -4.61% | 3.5만 |
|---|
| 2026.07.23 | ₩30,423 | ₩31,304 | ₩30,383 | ₩30,637 | +0.70% | 1.3만 |
|---|
| 2026.07.22 | ₩31,438 | ₩31,999 | ₩31,077 | ₩31,077 | -1.15% | 2만 |
|---|
| 2026.07.21 | ₩31,505 | ₩31,812 | ₩31,344 | ₩31,732 | +0.72% | 1만 |
|---|
| 2026.07.20 | ₩31,344 | ₩31,798 | ₩30,784 | ₩30,784 | -1.79% | 1.5만 |
|---|
| 2026.07.17 | ₩30,436 | ₩31,758 | ₩29,849 | ₩31,064 | +2.06% | 1.7만 |
|---|
| 2026.07.16 | ₩32,466 | ₩32,466 | ₩30,970 | ₩31,024 | -4.44% | 3.6만 |
|---|
| 2026.07.15 | ₩34,122 | ₩34,389 | ₩32,667 | ₩32,880 | -3.64% | 2만 |
|---|
| 2026.07.14 | ₩34,082 | ₩34,162 | ₩33,441 | ₩33,548 | -1.57% | 4만 |
|---|
| 2026.07.13 | ₩35,671 | ₩35,671 | ₩33,495 | ₩33,628 | -5.73% | 2.3만 |
|---|
| 2026.07.10 | ₩37,448 | ₩37,448 | ₩35,925 | ₩35,979 | -3.92% | 2.1만 |
|---|
| 2026.07.09 | ₩37,301 | ₩37,635 | ₩36,767 | ₩37,247 | -0.14% | 1.6만 |
|---|
| 2026.07.08 | ₩36,980 | ₩37,782 | ₩36,406 | ₩36,967 | -0.04% | 3만 |
|---|
| 2026.07.07 | ₩39,451 | ₩39,451 | ₩36,873 | ₩37,434 | -5.11% | 5.5만 |
|---|
| 2026.07.06 | ₩39,985 | ₩41,014 | ₩39,585 | ₩39,718 | -0.67% | 2.1만 |
|---|
| 2026.07.02 | ₩41,761 | ₩42,336 | ₩38,957 | ₩39,277 | -5.95% | 3.1만 |
|---|
| 2026.07.01 | ₩41,935 | ₩42,736 | ₩41,214 | ₩41,214 | -1.72% | 2만 |
|---|
| 2026.06.30 | ₩41,094 | ₩42,416 | ₩40,626 | ₩42,349 | +3.05% | 4.1만 |
|---|
| 2026.06.29 | ₩40,907 | ₩41,614 | ₩39,571 | ₩41,361 | +1.11% | 4.8만 |
|---|
| 2026.06.26 | ₩39,918 | ₩40,880 | ₩39,211 | ₩39,571 | -0.87% | 2.9만 |
|---|
| 2026.06.25 | ₩43,324 | ₩43,324 | ₩39,972 | ₩40,306 | -6.97% | 3.8만 |
|---|
| 2026.06.24 | ₩45,394 | ₩45,394 | ₩41,027 | ₩41,761 | -8.00% | 7.4만 |
|---|
| 2026.06.23 | ₩43,631 | ₩46,796 | ₩42,790 | ₩44,953 | +3.03% | 11만 |
|---|
| 2026.06.22 | ₩44,072 | ₩45,568 | ₩42,629 | ₩44,099 | +0.06% | 8.2만 |
|---|
| 2026.06.18 | ₩42,710 | ₩44,686 | ₩40,426 | ₩43,538 | +1.94% | 8.5만 |
|---|
| 2026.06.17 | ₩40,733 | ₩42,376 | ₩40,439 | ₩40,853 | +0.30% | 5.6만 |
|---|
| 2026.06.16 | ₩42,095 | ₩42,309 | ₩40,306 | ₩40,306 | -4.25% | 4.1만 |
|---|
| 2026.06.15 | ₩39,878 | ₩42,897 | ₩39,878 | ₩42,309 | +6.10% | 8.4만 |
|---|
| 2026.06.12 | ₩38,396 | ₩38,783 | ₩37,154 | ₩37,608 | -2.05% | 3.6만 |
|---|
| 2026.06.11 | ₩37,314 | ₩38,369 | ₩35,979 | ₩37,928 | +1.65% | 4.7만 |
|---|
| 2026.06.10 | ₩36,486 | ₩38,583 | ₩36,486 | ₩36,553 | +0.18% | 4.5만 |
|---|
| 2026.06.09 | ₩40,640 | ₩40,746 | ₩35,578 | ₩37,020 | -8.91% | 8.8만 |
|---|
| 2026.06.08 | ₩39,518 | ₩41,735 | ₩38,409 | ₩39,771 | +0.64% | 10만 |
|---|
| 2026.06.05 | ₩42,149 | ₩42,149 | ₩36,847 | ₩37,648 | -10.68% | 5.4만 |
|---|
| 2026.06.04 | ₩43,043 | ₩43,618 | ₩42,028 | ₩42,443 | -1.40% | 5.9만 |
|---|
| 2026.06.03 | ₩45,861 | ₩45,861 | ₩42,843 | ₩42,843 | -6.58% | 10.3만 |
|---|
| 2026.06.02 | ₩45,341 | ₩46,409 | ₩44,780 | ₩45,848 | +1.12% | 3.7만 |
|---|
| 2026.06.01 | ₩45,114 | ₩46,195 | ₩43,030 | ₩44,646 | -1.04% | 6.7만 |
|---|
| 2026.05.29 | ₩45,541 | ₩45,541 | ₩43,070 | ₩45,314 | -0.50% | 8.5만 |
|---|
| 2026.05.28 | ₩42,202 | ₩45,634 | ₩42,202 | ₩45,047 | +6.74% | 7.6만 |
|---|
| 2026.05.27 | ₩42,309 | ₩42,616 | ₩40,159 | ₩42,042 | -0.63% | 11만 |
|---|
| 2026.05.26 | ₩44,406 | ₩44,406 | ₩41,054 | ₩42,229 | -4.90% | 8.9만 |
|---|
| 2026.05.22 | ₩40,573 | ₩44,566 | ₩40,573 | ₩42,883 | +5.69% | 3.4만 |
|---|
| 2026.05.21 | ₩36,393 | ₩39,184 | ₩36,393 | ₩39,184 | +7.67% | 9.8천 |
|---|
| 2026.05.20 | ₩33,081 | ₩33,535 | ₩32,213 | ₩33,535 | +1.37% | 1.9천 |
|---|
| 2026.05.19 | ₩31,211 | ₩32,172 | ₩31,211 | ₩31,985 | +2.48% | 1.9천 |
|---|
| 2026.05.18 | ₩33,214 | ₩33,214 | ₩32,386 | ₩32,813 | -1.21% | 3.4천 |
|---|
| 2026.05.15 | ₩34,897 | ₩34,897 | ₩34,376 | ₩34,376 | -1.49% | 1.4천 |
|---|
| 2026.05.14 | ₩35,885 | ₩37,328 | ₩35,217 | ₩36,967 | +3.01% | 1.2만 |
|---|
| 2026.05.13 | ₩35,899 | ₩36,526 | ₩35,257 | ₩35,965 | +0.19% | 6.2천 |
|---|
| 2026.05.12 | ₩37,928 | ₩38,436 | ₩35,939 | ₩36,513 | -3.73% | 7.8천 |
|---|
| 2026.05.11 | ₩34,563 | ₩38,196 | ₩34,563 | ₩37,581 | +8.73% | 1만 |
|---|
| 2026.05.08 | ₩34,336 | ₩35,070 | ₩34,336 | ₩35,070 | +2.14% | 200 |
|---|
| 2026.05.07 | ₩34,737 | ₩34,737 | ₩34,737 | ₩34,737 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,540 | ₩36,873 | ₩36,486 | ₩36,873 | +0.91% | 6.4만 |
|---|