시장 데이터를 불러오는 중
전체 종목
Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series 과거 주가
Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series · EMJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series · EMJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
| 2026.10.08 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
| 2026.10.07 | ₩32,361 | ₩32,763 | ₩32,361 | ₩32,763 | +1.24% | 3천 |
| 2026.10.06 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
| 2026.10.05 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
| 2026.10.02 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
| 2026.10.01 | ₩32,482 | ₩32,656 | ₩32,482 | ₩32,656 | +0.54% | 3.1천 |
| 2026.09.30 | ₩32,804 | ₩32,804 | ₩32,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,804 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,696 | ₩32,696 | ₩32,670 | ₩32,670 | -0.08% | 7.2천 |
|---|
| 2026.09.25 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,576 | ₩32,897 | ₩32,576 | ₩32,897 | +0.99% | 1천 |
|---|
| 2026.09.23 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,696 | ₩32,696 | ₩32,683 | ₩32,683 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩32,750 | ₩33,313 | ₩32,723 | ₩33,313 | +1.72% | 2천 |
|---|
| 2026.09.10 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,737 | ₩33,232 | ₩32,710 | ₩33,232 | +1.51% | 8.1천 |
|---|
| 2026.09.01 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,005 | ₩33,018 | ₩32,951 | ₩32,951 | -0.16% | 3.2천 |
|---|
| 2026.08.27 | ₩32,951 | ₩33,179 | ₩32,951 | ₩33,179 | +0.69% | 900 |
|---|
| 2026.08.26 | ₩32,871 | ₩33,098 | ₩32,871 | ₩33,098 | +0.69% | 3천 |
|---|
| 2026.08.25 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,112 | ₩33,179 | ₩33,085 | ₩33,179 | +0.20% | 2.4천 |
|---|
| 2026.08.20 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,763 | ₩32,777 | ₩32,763 | ₩32,777 | +0.04% | 2천 |
|---|
| 2026.08.12 | ₩32,603 | ₩32,710 | ₩32,603 | ₩32,710 | +0.33% | 3천 |
|---|
| 2026.08.11 | ₩32,549 | ₩32,549 | ₩32,348 | ₩32,348 | -0.62% | 2천 |
|---|
| 2026.08.10 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 2천 |
|---|
| 2026.08.07 | ₩32,522 | ₩32,522 | ₩32,455 | ₩32,455 | -0.21% | 100 |
|---|
| 2026.08.06 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,522 | ₩33,045 | ₩32,522 | ₩32,683 | +0.49% | 4.1천 |
|---|
| 2026.08.04 | ₩32,616 | ₩32,817 | ₩32,616 | ₩32,817 | +0.62% | 100 |
|---|
| 2026.08.03 | ₩31,598 | ₩32,415 | ₩31,598 | ₩32,415 | +2.59% | 1.7만 |
|---|
| 2026.07.31 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,919 | ₩32,187 | ₩31,919 | ₩32,187 | +0.84% | 700 |
|---|
| 2026.07.29 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,562 | ₩32,683 | ₩32,415 | ₩32,415 | -0.45% | 2천 |
|---|
| 2026.07.22 | ₩32,763 | ₩32,763 | ₩32,723 | ₩32,723 | -0.12% | 900 |
|---|
| 2026.07.21 | ₩32,817 | ₩32,924 | ₩32,817 | ₩32,924 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,120 | ₩32,750 | ₩31,959 | ₩32,750 | +1.96% | 1.4만 |
|---|
| 2026.07.16 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,005 | ₩33,165 | ₩33,005 | ₩33,165 | +0.49% | 600 |
|---|
| 2026.07.14 | ₩33,018 | ₩33,179 | ₩33,018 | ₩33,179 | +0.49% | 400 |
|---|
| 2026.07.13 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,031 | ₩33,353 | ₩33,031 | ₩33,353 | +0.97% | 100 |
|---|
| 2026.07.08 | ₩33,031 | ₩33,353 | ₩33,031 | ₩33,353 | +0.97% | 2천 |
|---|
| 2026.07.07 | ₩33,313 | ₩33,313 | ₩33,232 | ₩33,232 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,434 | ₩33,434 | ₩33,366 | ₩33,393 | -0.12% | 4만 |
|---|