시장 데이터를 불러오는 중
전체 종목
Corgi Data & Surveillance ETF 과거 주가
Corgi Data & Surveillance ETF · EYES · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Data & Surveillance ETF · EYES · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,321 | ₩40,602 | ₩40,321 | ₩40,602 | +0.70% | 300 |
| 2026.10.08 | ₩39,516 | ₩39,637 | ₩39,342 | ₩39,637 | +0.31% | 700 |
| 2026.10.07 | ₩39,248 | ₩39,248 | ₩39,195 | ₩39,195 | -0.14% | 200 |
| 2026.10.06 | ₩39,771 | ₩39,771 | ₩39,597 | ₩39,597 | -0.44% | 500 |
| 2026.10.05 | ₩39,422 | ₩39,422 | ₩39,369 | ₩39,369 | -0.14% | 700 |
| 2026.10.02 | ₩39,221 | ₩39,221 | ₩39,154 | ₩39,154 | -0.17% | 800 |
| 2026.10.01 | ₩39,020 | ₩39,248 | ₩39,020 | ₩39,248 | +0.58% | 400 |
| 2026.09.30 | ₩38,859 | ₩38,859 | ₩38,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,859 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩39,114 | ₩39,329 | ₩39,114 | ₩39,329 | +0.55% | 200 |
|---|
| 2026.09.23 | ₩39,288 | ₩39,288 | ₩39,288 | ₩39,288 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,484 | ₩38,752 | ₩38,484 | ₩38,752 | +0.70% | 2.2천 |
|---|
| 2026.09.18 | ₩38,283 | ₩38,283 | ₩38,041 | ₩38,108 | -0.46% | 1.4천 |
|---|
| 2026.09.17 | ₩38,497 | ₩38,551 | ₩38,497 | ₩38,551 | +0.14% | 400 |
|---|
| 2026.09.16 | ₩38,390 | ₩38,390 | ₩38,202 | ₩38,202 | -0.49% | 100 |
|---|
| 2026.09.15 | ₩37,921 | ₩38,283 | ₩37,921 | ₩38,202 | +0.74% | 300 |
|---|
| 2026.09.14 | ₩38,135 | ₩38,658 | ₩38,135 | ₩38,578 | +1.16% | 500 |
|---|
| 2026.09.11 | ₩37,505 | ₩37,505 | ₩37,425 | ₩37,465 | -0.11% | 600 |
|---|
| 2026.09.10 | ₩37,693 | ₩37,693 | ₩37,371 | ₩37,371 | -0.85% | 1천 |
|---|
| 2026.09.09 | ₩37,612 | ₩37,626 | ₩37,572 | ₩37,572 | -0.11% | 500 |
|---|
| 2026.09.08 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩38,712 | ₩38,712 | ₩38,524 | ₩38,524 | -0.48% | 700 |
|---|
| 2026.09.03 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,390 | ₩38,390 | ₩38,229 | ₩38,229 | -0.42% | 500 |
|---|
| 2026.09.01 | ₩39,074 | ₩39,181 | ₩39,007 | ₩39,007 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,468 | ₩40,468 | ₩40,401 | ₩40,401 | -0.17% | 400 |
|---|
| 2026.08.26 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩39,114 | ₩39,114 | ₩38,967 | ₩38,967 | -0.38% | 200 |
|---|
| 2026.08.24 | ₩39,892 | ₩39,892 | ₩39,235 | ₩39,235 | -1.65% | 900 |
|---|
| 2026.08.21 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,650 | ₩39,650 | ₩39,329 | ₩39,329 | -0.81% | 800 |
|---|
| 2026.08.19 | ₩40,147 | ₩40,147 | ₩39,959 | ₩39,959 | -0.47% | 800 |
|---|
| 2026.08.18 | ₩38,497 | ₩39,811 | ₩38,497 | ₩39,811 | +3.41% | 1.5천 |
|---|
| 2026.08.17 | ₩40,562 | ₩40,562 | ₩39,610 | ₩39,610 | -2.35% | 3천 |
|---|
| 2026.08.14 | ₩40,468 | ₩40,495 | ₩40,415 | ₩40,495 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩40,147 | ₩40,750 | ₩39,919 | ₩40,750 | +1.50% | 1.9천 |
|---|
| 2026.08.12 | ₩40,026 | ₩40,039 | ₩39,892 | ₩40,026 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩40,294 | ₩40,428 | ₩40,294 | ₩40,348 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩39,945 | ₩40,267 | ₩39,945 | ₩40,147 | +0.50% | 5.4천 |
|---|
| 2026.08.07 | ₩39,490 | ₩39,691 | ₩39,355 | ₩39,691 | +0.51% | 8.9만 |
|---|
| 2026.08.06 | ₩37,250 | ₩38,283 | ₩37,250 | ₩38,283 | +2.77% | 900 |
|---|
| 2026.08.05 | ₩39,329 | ₩39,329 | ₩38,913 | ₩38,913 | -1.06% | 2.2천 |
|---|
| 2026.08.04 | ₩38,068 | ₩39,114 | ₩38,068 | ₩39,114 | +2.75% | 3.2천 |
|---|
| 2026.08.03 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩35,011 | ₩35,239 | ₩35,011 | ₩35,239 | +0.65% | 1.2천 |
|---|
| 2026.07.29 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,952 | ₩33,952 | ₩33,643 | ₩33,750 | -0.59% | 700 |
|---|
| 2026.07.22 | ₩34,126 | ₩34,126 | ₩33,871 | ₩33,952 | -0.51% | 500 |
|---|
| 2026.07.21 | ₩34,984 | ₩34,984 | ₩34,756 | ₩34,756 | -0.65% | 500 |
|---|
| 2026.07.20 | ₩35,319 | ₩35,360 | ₩35,132 | ₩35,360 | +0.11% | 500 |
|---|
| 2026.07.17 | ₩35,132 | ₩35,306 | ₩35,132 | ₩35,266 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩35,494 | ₩35,494 | ₩35,413 | ₩35,494 | 0.00% | 3.9천 |
|---|
| 2026.07.15 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,601 | ₩35,936 | ₩35,601 | ₩35,762 | +0.45% | 9.6천 |
|---|
| 2026.07.13 | ₩35,815 | ₩35,815 | ₩35,520 | ₩35,520 | -0.82% | 300 |
|---|
| 2026.07.10 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,628 | ₩36,003 | ₩35,628 | ₩36,003 | +1.05% | 800 |
|---|
| 2026.07.08 | ₩36,526 | ₩36,526 | ₩35,614 | ₩36,043 | -1.32% | 1.7천 |
|---|
| 2026.07.07 | ₩37,813 | ₩37,813 | ₩36,526 | ₩36,526 | -3.40% | 300 |
|---|
| 2026.07.06 | ₩36,540 | ₩36,767 | ₩36,405 | ₩36,620 | +0.22% | 2.1천 |
|---|
| 2026.07.02 | ₩36,151 | ₩36,164 | ₩36,151 | ₩36,164 | +0.04% | 300 |
|---|
| 2026.07.01 | ₩36,231 | ₩36,231 | ₩35,869 | ₩35,869 | -1.00% | 1.2천 |
|---|
| 2026.06.30 | ₩34,528 | ₩35,038 | ₩34,528 | ₩35,038 | +1.48% | 2.4천 |
|---|
| 2026.06.29 | ₩34,153 | ₩34,193 | ₩34,112 | ₩34,139 | -0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩32,959 | ₩33,295 | ₩32,919 | ₩33,295 | +1.02% | 800 |
|---|
| 2026.06.25 | ₩32,302 | ₩32,450 | ₩32,048 | ₩32,048 | -0.79% | 300 |
|---|
| 2026.06.24 | ₩32,825 | ₩33,026 | ₩32,691 | ₩32,691 | -0.41% | 300 |
|---|
| 2026.06.23 | ₩32,852 | ₩33,000 | ₩32,758 | ₩32,758 | -0.29% | 1.2천 |
|---|
| 2026.06.22 | ₩32,651 | ₩32,664 | ₩32,651 | ₩32,664 | +0.04% | 400 |
|---|
| 2026.06.18 | ₩33,120 | ₩33,335 | ₩33,120 | ₩33,335 | +0.65% | 1만 |
|---|
| 2026.06.17 | ₩34,193 | ₩34,193 | ₩33,616 | ₩33,616 | -1.69% | 300 |
|---|
| 2026.06.16 | ₩34,247 | ₩34,314 | ₩34,112 | ₩34,314 | +0.20% | 1.2천 |
|---|
| 2026.06.15 | ₩34,649 | ₩34,796 | ₩34,595 | ₩34,595 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩34,461 | ₩34,461 | ₩34,153 | ₩34,434 | -0.08% | 400 |
|---|
| 2026.06.11 | ₩34,622 | ₩34,716 | ₩34,622 | ₩34,716 | +0.27% | 400 |
|---|
| 2026.06.10 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,360 | ₩35,360 | ₩35,266 | ₩35,266 | -0.27% | 900 |
|---|
| 2026.06.04 | ₩36,969 | ₩36,969 | ₩36,741 | ₩36,741 | -0.62% | 700 |
|---|
| 2026.06.03 | ₩36,835 | ₩36,835 | ₩36,580 | ₩36,580 | -0.69% | 9.6천 |
|---|
| 2026.06.02 | ₩38,041 | ₩38,189 | ₩38,041 | ₩38,189 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩38,631 | ₩38,631 | ₩38,631 | ₩38,631 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,593 | ₩37,612 | ₩36,593 | ₩37,612 | +2.78% | 6.7만 |
|---|
| 2026.05.28 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,990 | ₩35,990 | ₩35,815 | ₩35,815 | -0.48% | 400 |
|---|
| 2026.05.22 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,885 | ₩34,475 | ₩33,885 | ₩34,475 | +1.74% | 500 |
|---|
| 2026.05.07 | ₩34,957 | ₩34,957 | ₩34,555 | ₩34,555 | -1.15% | 100 |
|---|
| 2026.05.06 | ₩33,710 | ₩33,858 | ₩33,697 | ₩33,858 | +0.44% | 5만 |
|---|
| 2026.05.05 | ₩1,473,515 | ₩1,473,515 | ₩1,473,515 | ₩1,473,515 | 0.00% | 0 |
|---|