시장 데이터를 불러오는 중
전체 종목
Corgi Emerging Markets Equities 15% Structured Buffer ETF - May Series 과거 주가
Corgi Emerging Markets Equities 15% Structured Buffer ETF - May Series · EMMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Emerging Markets Equities 15% Structured Buffer ETF - May Series · EMMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
| 2026.10.08 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 100 |
| 2026.10.07 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
| 2026.10.06 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
| 2026.10.05 | ₩33,230 | ₩33,283 | ₩33,230 | ₩33,283 | +0.16% | 3천 |
| 2026.10.02 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
| 2026.10.01 | ₩32,548 | ₩32,668 | ₩32,441 | ₩32,668 | +0.37% | 6.1천 |
| 2026.09.30 | ₩32,575 | ₩32,575 | ₩32,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,575 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,815 | ₩32,949 | ₩32,775 | ₩32,949 | +0.41% | 6천 |
|---|
| 2026.09.24 | ₩32,682 | ₩32,775 | ₩32,682 | ₩32,775 | +0.29% | 3천 |
|---|
| 2026.09.23 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,655 | ₩32,775 | ₩32,655 | ₩32,775 | +0.37% | 4만 |
|---|
| 2026.09.14 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,096 | ₩33,096 | ₩33,069 | ₩33,069 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,123 | ₩33,136 | ₩33,056 | ₩33,136 | +0.04% | 6.3천 |
|---|
| 2026.08.14 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,987 | ₩32,107 | ₩31,987 | ₩32,107 | +0.38% | 100 |
|---|
| 2026.08.05 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,722 | ₩32,722 | ₩32,428 | ₩32,535 | -0.57% | 4.5만 |
|---|
| 2026.08.03 | ₩32,080 | ₩32,134 | ₩31,612 | ₩32,134 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,094 | ₩32,094 | ₩32,094 | ₩32,094 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,562 | ₩32,562 | ₩32,401 | ₩32,401 | -0.49% | 900 |
|---|
| 2026.07.20 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,332 | ₩31,960 | ₩31,318 | ₩31,960 | +2.01% | 6.3천 |
|---|
| 2026.07.16 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,308 | ₩32,308 | ₩32,120 | ₩32,254 | -0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,920 | ₩31,920 | ₩31,920 | ₩31,920 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,468 | ₩32,495 | ₩32,294 | ₩32,294 | -0.54% | 5.6천 |
|---|
| 2026.07.07 | ₩32,495 | ₩32,495 | ₩32,468 | ₩32,468 | -0.08% | 1천 |
|---|
| 2026.07.06 | ₩32,334 | ₩33,083 | ₩32,334 | ₩33,083 | +2.32% | 6.1천 |
|---|
| 2026.07.02 | ₩32,134 | ₩32,388 | ₩32,080 | ₩32,388 | +0.79% | 4.1만 |
|---|
| 2026.07.01 | ₩32,722 | ₩32,722 | ₩32,615 | ₩32,615 | -0.33% | 3천 |
|---|
| 2026.06.30 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,323 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩32,856 | ₩33,056 | ₩32,856 | ₩33,056 | +0.61% | 6천 |
|---|
| 2026.06.26 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,069 | ₩33,069 | ₩32,896 | ₩32,896 | -0.53% | 900 |
|---|
| 2026.06.22 | ₩34,139 | ₩34,139 | ₩33,738 | ₩33,738 | -1.17% | 3.8천 |
|---|
| 2026.06.18 | ₩33,938 | ₩33,938 | ₩33,765 | ₩33,791 | -0.43% | 1.7천 |
|---|
| 2026.06.17 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,216 | ₩33,698 | ₩33,216 | ₩33,698 | +1.45% | 3.1천 |
|---|
| 2026.06.12 | ₩33,297 | ₩33,297 | ₩33,230 | ₩33,230 | -0.20% | 4.6천 |
|---|
| 2026.06.11 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,922 | ₩32,922 | ₩32,067 | ₩32,401 | -1.58% | 9.9천 |
|---|
| 2026.06.08 | ₩32,615 | ₩32,682 | ₩32,401 | ₩32,401 | -0.66% | 5.1천 |
|---|
| 2026.06.05 | ₩32,642 | ₩32,642 | ₩32,120 | ₩32,120 | -1.60% | 4.5천 |
|---|
| 2026.06.04 | ₩33,016 | ₩33,390 | ₩32,896 | ₩33,390 | +1.13% | 6천 |
|---|
| 2026.06.03 | ₩33,618 | ₩33,618 | ₩33,551 | ₩33,551 | -0.20% | 100 |
|---|
| 2026.06.02 | ₩33,644 | ₩33,738 | ₩33,631 | ₩33,738 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩33,577 | ₩33,765 | ₩33,577 | ₩33,765 | +0.56% | 2.3천 |
|---|
| 2026.05.29 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,310 | ₩33,417 | ₩33,310 | ₩33,417 | +0.32% | 900 |
|---|
| 2026.05.27 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,337 | ₩33,390 | ₩33,337 | ₩33,390 | +0.16% | 100 |
|---|
| 2026.05.22 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩32,374 | ₩32,374 | ₩32,361 | ₩32,374 | 0.00% | 8천 |
|---|
| 2026.05.18 | ₩32,655 | ₩32,655 | ₩32,548 | ₩32,548 | -0.33% | 1천 |
|---|
| 2026.05.15 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,337 | ₩33,337 | ₩33,283 | ₩33,283 | -0.16% | 800 |
|---|
| 2026.05.13 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,698 | ₩33,698 | ₩33,390 | ₩33,390 | -0.91% | 4.7만 |
|---|
| 2026.05.07 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,326 | ₩34,326 | ₩33,618 | ₩33,912 | -1.21% | 20.8만 |
|---|