시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Equities 30% Structured Buffer ETF - May Series 과거 주가
Corgi U.S. Equities 30% Structured Buffer ETF - May Series · CTMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Equities 30% Structured Buffer ETF - May Series · CTMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 100 |
| 2026.10.08 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
| 2026.10.07 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
| 2026.10.06 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 100 |
| 2026.10.05 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 100 |
| 2026.10.02 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
| 2026.10.01 | ₩34,312 | ₩34,379 | ₩34,312 | ₩34,365 | +0.16% | 1천 |
| 2026.09.30 | ₩34,365 | ₩34,365 | ₩34,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,365 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,539 | ₩34,539 | ₩34,499 | ₩34,499 | -0.12% | 400 |
|---|
| 2026.09.18 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,165 | ₩34,205 | ₩34,165 | ₩34,205 | +0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,285 | ₩34,325 | ₩34,285 | ₩34,325 | +0.12% | 800 |
|---|
| 2026.08.04 | ₩34,339 | ₩34,352 | ₩34,299 | ₩34,352 | +0.04% | 3.9만 |
|---|
| 2026.08.03 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,204 | ₩33,858 | ₩33,204 | ₩33,845 | +1.93% | 6천 |
|---|
| 2026.07.17 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,965 | ₩33,978 | ₩33,965 | ₩33,978 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩34,139 | ₩34,139 | ₩33,938 | ₩33,938 | -0.59% | 5.8천 |
|---|
| 2026.07.10 | ₩33,925 | ₩34,018 | ₩33,925 | ₩34,018 | +0.28% | 1.5천 |
|---|
| 2026.07.09 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,912 | ₩33,965 | ₩33,912 | ₩33,965 | +0.16% | 300 |
|---|
| 2026.07.02 | ₩33,765 | ₩33,872 | ₩33,738 | ₩33,872 | +0.32% | 4만 |
|---|
| 2026.07.01 | ₩34,032 | ₩34,032 | ₩33,952 | ₩33,952 | -0.24% | 200 |
|---|
| 2026.06.30 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,965 | ₩33,965 | ₩33,912 | ₩33,912 | -0.16% | 200 |
|---|
| 2026.06.18 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,152 | ₩34,152 | ₩34,085 | ₩34,085 | -0.20% | 800 |
|---|
| 2026.06.03 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,005 | ₩34,112 | ₩34,005 | ₩34,112 | +0.31% | 1.7만 |
|---|
| 2026.06.01 | ₩34,112 | ₩34,125 | ₩34,112 | ₩34,125 | +0.04% | 3천 |
|---|
| 2026.05.29 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,858 | ₩33,858 | ₩33,778 | ₩33,778 | -0.24% | 100 |
|---|
| 2026.05.14 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,725 | ₩33,832 | ₩33,725 | ₩33,832 | +0.32% | 200 |
|---|
| 2026.05.12 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,752 | ₩33,752 | ₩33,671 | ₩33,671 | -0.24% | 19.8만 |
|---|