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 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
| 2026.10.08 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
| 2026.10.07 | ₩32,223 | ₩32,623 | ₩32,223 | ₩32,623 | +1.24% | 3천 |
| 2026.10.06 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
| 2026.10.05 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
| 2026.10.02 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
| 2026.10.01 | ₩32,343 | ₩32,516 | ₩32,343 | ₩32,516 | +0.54% | 3.1천 |
| 2026.09.30 | ₩32,663 | ₩32,663 | ₩32,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,663 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,556 | ₩32,556 | ₩32,530 | ₩32,530 | -0.08% | 7.2천 |
|---|
| 2026.09.25 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,436 | ₩32,757 | ₩32,436 | ₩32,757 | +0.99% | 1천 |
|---|
| 2026.09.23 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,556 | ₩32,556 | ₩32,543 | ₩32,543 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩32,610 | ₩33,170 | ₩32,583 | ₩33,170 | +1.72% | 2천 |
|---|
| 2026.09.10 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,596 | ₩33,090 | ₩32,570 | ₩33,090 | +1.51% | 8.1천 |
|---|
| 2026.09.01 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,863 | ₩32,877 | ₩32,810 | ₩32,810 | -0.16% | 3.2천 |
|---|
| 2026.08.27 | ₩32,810 | ₩33,037 | ₩32,810 | ₩33,037 | +0.69% | 900 |
|---|
| 2026.08.26 | ₩32,730 | ₩32,957 | ₩32,730 | ₩32,957 | +0.69% | 3천 |
|---|
| 2026.08.25 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,970 | ₩33,037 | ₩32,943 | ₩33,037 | +0.20% | 2.4천 |
|---|
| 2026.08.20 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,623 | ₩32,636 | ₩32,623 | ₩32,636 | +0.04% | 2천 |
|---|
| 2026.08.12 | ₩32,463 | ₩32,570 | ₩32,463 | ₩32,570 | +0.33% | 3천 |
|---|
| 2026.08.11 | ₩32,410 | ₩32,410 | ₩32,210 | ₩32,210 | -0.62% | 2천 |
|---|
| 2026.08.10 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 2천 |
|---|
| 2026.08.07 | ₩32,383 | ₩32,383 | ₩32,316 | ₩32,316 | -0.21% | 100 |
|---|
| 2026.08.06 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,383 | ₩32,903 | ₩32,383 | ₩32,543 | +0.49% | 4.1천 |
|---|
| 2026.08.04 | ₩32,476 | ₩32,677 | ₩32,476 | ₩32,677 | +0.62% | 100 |
|---|
| 2026.08.03 | ₩31,462 | ₩32,276 | ₩31,462 | ₩32,276 | +2.59% | 1.7만 |
|---|
| 2026.07.31 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,783 | ₩32,049 | ₩31,783 | ₩32,049 | +0.84% | 700 |
|---|
| 2026.07.29 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 2천 |
|---|
| 2026.07.28 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,423 | ₩32,543 | ₩32,276 | ₩32,276 | -0.45% | 2천 |
|---|
| 2026.07.22 | ₩32,623 | ₩32,623 | ₩32,583 | ₩32,583 | -0.12% | 900 |
|---|
| 2026.07.21 | ₩32,677 | ₩32,783 | ₩32,677 | ₩32,783 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,983 | ₩32,610 | ₩31,823 | ₩32,610 | +1.96% | 1.4만 |
|---|
| 2026.07.16 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,863 | ₩33,023 | ₩32,863 | ₩33,023 | +0.49% | 600 |
|---|
| 2026.07.14 | ₩32,877 | ₩33,037 | ₩32,877 | ₩33,037 | +0.49% | 400 |
|---|
| 2026.07.13 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,890 | ₩33,210 | ₩32,890 | ₩33,210 | +0.97% | 100 |
|---|
| 2026.07.08 | ₩32,890 | ₩33,210 | ₩32,890 | ₩33,210 | +0.97% | 2천 |
|---|
| 2026.07.07 | ₩33,170 | ₩33,170 | ₩33,090 | ₩33,090 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,290 | ₩33,290 | ₩33,224 | ₩33,250 | -0.12% | 4만 |
|---|