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 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
| 2026.10.08 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
| 2026.10.07 | ₩32,249 | ₩32,650 | ₩32,249 | ₩32,650 | +1.24% | 3천 |
| 2026.10.06 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
| 2026.10.05 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
| 2026.10.02 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
| 2026.10.01 | ₩32,370 | ₩32,543 | ₩32,370 | ₩32,543 | +0.54% | 3.1천 |
| 2026.09.30 | ₩32,690 | ₩32,690 | ₩32,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,690 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,583 | ₩32,583 | ₩32,557 | ₩32,557 | -0.08% | 7.2천 |
|---|
| 2026.09.25 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,463 | ₩32,784 | ₩32,463 | ₩32,784 | +0.99% | 1천 |
|---|
| 2026.09.23 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,583 | ₩32,583 | ₩32,570 | ₩32,570 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩32,637 | ₩33,198 | ₩32,610 | ₩33,198 | +1.72% | 2천 |
|---|
| 2026.09.10 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,623 | ₩33,117 | ₩32,597 | ₩33,117 | +1.51% | 8.1천 |
|---|
| 2026.09.01 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,890 | ₩32,904 | ₩32,837 | ₩32,837 | -0.16% | 3.2천 |
|---|
| 2026.08.27 | ₩32,837 | ₩33,064 | ₩32,837 | ₩33,064 | +0.69% | 900 |
|---|
| 2026.08.26 | ₩32,757 | ₩32,984 | ₩32,757 | ₩32,984 | +0.69% | 3천 |
|---|
| 2026.08.25 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,997 | ₩33,064 | ₩32,971 | ₩33,064 | +0.20% | 2.4천 |
|---|
| 2026.08.20 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,650 | ₩32,663 | ₩32,650 | ₩32,663 | +0.04% | 2천 |
|---|
| 2026.08.12 | ₩32,490 | ₩32,597 | ₩32,490 | ₩32,597 | +0.33% | 3천 |
|---|
| 2026.08.11 | ₩32,436 | ₩32,436 | ₩32,236 | ₩32,236 | -0.62% | 2천 |
|---|
| 2026.08.10 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 2천 |
|---|
| 2026.08.07 | ₩32,410 | ₩32,410 | ₩32,343 | ₩32,343 | -0.21% | 100 |
|---|
| 2026.08.06 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,410 | ₩32,930 | ₩32,410 | ₩32,570 | +0.49% | 4.1천 |
|---|
| 2026.08.04 | ₩32,503 | ₩32,703 | ₩32,503 | ₩32,703 | +0.62% | 100 |
|---|
| 2026.08.03 | ₩31,488 | ₩32,303 | ₩31,488 | ₩32,303 | +2.59% | 1.7만 |
|---|
| 2026.07.31 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,809 | ₩32,076 | ₩31,809 | ₩32,076 | +0.84% | 700 |
|---|
| 2026.07.29 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩31,608 | ₩31,608 | ₩31,608 | ₩31,608 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,143 | ₩32,143 | ₩32,143 | ₩32,143 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,450 | ₩32,570 | ₩32,303 | ₩32,303 | -0.45% | 2천 |
|---|
| 2026.07.22 | ₩32,650 | ₩32,650 | ₩32,610 | ₩32,610 | -0.12% | 900 |
|---|
| 2026.07.21 | ₩32,703 | ₩32,810 | ₩32,703 | ₩32,810 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,009 | ₩32,637 | ₩31,849 | ₩32,637 | +1.96% | 1.4만 |
|---|
| 2026.07.16 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,890 | ₩33,051 | ₩32,890 | ₩33,051 | +0.49% | 600 |
|---|
| 2026.07.14 | ₩32,904 | ₩33,064 | ₩32,904 | ₩33,064 | +0.49% | 400 |
|---|
| 2026.07.13 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,917 | ₩33,238 | ₩32,917 | ₩33,238 | +0.97% | 100 |
|---|
| 2026.07.08 | ₩32,917 | ₩33,238 | ₩32,917 | ₩33,238 | +0.97% | 2천 |
|---|
| 2026.07.07 | ₩33,198 | ₩33,198 | ₩33,117 | ₩33,117 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,318 | ₩33,318 | ₩33,251 | ₩33,278 | -0.12% | 4만 |
|---|