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 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
| 2026.10.08 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
| 2026.10.07 | ₩32,276 | ₩32,677 | ₩32,276 | ₩32,677 | +1.24% | 3천 |
| 2026.10.06 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
| 2026.10.05 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
| 2026.10.02 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
| 2026.10.01 | ₩32,396 | ₩32,570 | ₩32,396 | ₩32,570 | +0.54% | 3.1천 |
| 2026.09.30 | ₩32,717 | ₩32,717 | ₩32,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,717 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,610 | ₩32,610 | ₩32,583 | ₩32,583 | -0.08% | 7.2천 |
|---|
| 2026.09.25 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,490 | ₩32,811 | ₩32,490 | ₩32,811 | +0.99% | 1천 |
|---|
| 2026.09.23 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,610 | ₩32,610 | ₩32,597 | ₩32,597 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩32,664 | ₩33,225 | ₩32,637 | ₩33,225 | +1.72% | 2천 |
|---|
| 2026.09.10 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,650 | ₩33,145 | ₩32,623 | ₩33,145 | +1.51% | 8.1천 |
|---|
| 2026.09.01 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,918 | ₩32,931 | ₩32,864 | ₩32,864 | -0.16% | 3.2천 |
|---|
| 2026.08.27 | ₩32,864 | ₩33,091 | ₩32,864 | ₩33,091 | +0.69% | 900 |
|---|
| 2026.08.26 | ₩32,784 | ₩33,011 | ₩32,784 | ₩33,011 | +0.69% | 3천 |
|---|
| 2026.08.25 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,024 | ₩33,091 | ₩32,998 | ₩33,091 | +0.20% | 2.4천 |
|---|
| 2026.08.20 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,677 | ₩32,690 | ₩32,677 | ₩32,690 | +0.04% | 2천 |
|---|
| 2026.08.12 | ₩32,517 | ₩32,623 | ₩32,517 | ₩32,623 | +0.33% | 3천 |
|---|
| 2026.08.11 | ₩32,463 | ₩32,463 | ₩32,263 | ₩32,263 | -0.62% | 2천 |
|---|
| 2026.08.10 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 2천 |
|---|
| 2026.08.07 | ₩32,436 | ₩32,436 | ₩32,370 | ₩32,370 | -0.21% | 100 |
|---|
| 2026.08.06 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,436 | ₩32,958 | ₩32,436 | ₩32,597 | +0.49% | 4.1천 |
|---|
| 2026.08.04 | ₩32,530 | ₩32,730 | ₩32,530 | ₩32,730 | +0.62% | 100 |
|---|
| 2026.08.03 | ₩31,514 | ₩32,329 | ₩31,514 | ₩32,329 | +2.59% | 1.7만 |
|---|
| 2026.07.31 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,835 | ₩32,102 | ₩31,835 | ₩32,102 | +0.84% | 700 |
|---|
| 2026.07.29 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,476 | ₩32,597 | ₩32,329 | ₩32,329 | -0.45% | 2천 |
|---|
| 2026.07.22 | ₩32,677 | ₩32,677 | ₩32,637 | ₩32,637 | -0.12% | 900 |
|---|
| 2026.07.21 | ₩32,730 | ₩32,837 | ₩32,730 | ₩32,837 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,035 | ₩32,664 | ₩31,875 | ₩32,664 | +1.96% | 1.4만 |
|---|
| 2026.07.16 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,918 | ₩33,078 | ₩32,918 | ₩33,078 | +0.49% | 600 |
|---|
| 2026.07.14 | ₩32,931 | ₩33,091 | ₩32,931 | ₩33,091 | +0.49% | 400 |
|---|
| 2026.07.13 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,944 | ₩33,265 | ₩32,944 | ₩33,265 | +0.97% | 100 |
|---|
| 2026.07.08 | ₩32,944 | ₩33,265 | ₩32,944 | ₩33,265 | +0.97% | 2천 |
|---|
| 2026.07.07 | ₩33,225 | ₩33,225 | ₩33,145 | ₩33,145 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,345 | ₩33,345 | ₩33,278 | ₩33,305 | -0.12% | 4만 |
|---|