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 | ₩40,125 | ₩40,405 | ₩40,125 | ₩40,405 | +0.70% | 300 |
| 2026.10.08 | ₩39,324 | ₩39,444 | ₩39,151 | ₩39,444 | +0.31% | 700 |
| 2026.10.07 | ₩39,057 | ₩39,057 | ₩39,004 | ₩39,004 | -0.14% | 200 |
| 2026.10.06 | ₩39,578 | ₩39,578 | ₩39,404 | ₩39,404 | -0.44% | 500 |
| 2026.10.05 | ₩39,231 | ₩39,231 | ₩39,177 | ₩39,177 | -0.14% | 700 |
| 2026.10.02 | ₩39,031 | ₩39,031 | ₩38,964 | ₩38,964 | -0.17% | 800 |
| 2026.10.01 | ₩38,830 | ₩39,057 | ₩38,830 | ₩39,057 | +0.58% | 400 |
| 2026.09.30 | ₩38,670 | ₩38,670 | ₩38,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,670 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩38,644 | ₩38,644 | ₩38,644 | ₩38,644 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,924 | ₩39,137 | ₩38,924 | ₩39,137 | +0.55% | 200 |
|---|
| 2026.09.23 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,297 | ₩38,564 | ₩38,297 | ₩38,564 | +0.70% | 2.2천 |
|---|
| 2026.09.18 | ₩38,097 | ₩38,097 | ₩37,856 | ₩37,923 | -0.46% | 1.4천 |
|---|
| 2026.09.17 | ₩38,310 | ₩38,363 | ₩38,310 | ₩38,363 | +0.14% | 400 |
|---|
| 2026.09.16 | ₩38,203 | ₩38,203 | ₩38,016 | ₩38,016 | -0.49% | 100 |
|---|
| 2026.09.15 | ₩37,736 | ₩38,097 | ₩37,736 | ₩38,016 | +0.74% | 300 |
|---|
| 2026.09.14 | ₩37,950 | ₩38,470 | ₩37,950 | ₩38,390 | +1.16% | 500 |
|---|
| 2026.09.11 | ₩37,323 | ₩37,323 | ₩37,243 | ₩37,283 | -0.11% | 600 |
|---|
| 2026.09.10 | ₩37,509 | ₩37,509 | ₩37,189 | ₩37,189 | -0.85% | 1천 |
|---|
| 2026.09.09 | ₩37,429 | ₩37,443 | ₩37,389 | ₩37,389 | -0.11% | 500 |
|---|
| 2026.09.08 | ₩37,736 | ₩37,736 | ₩37,736 | ₩37,736 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩38,524 | ₩38,524 | ₩38,337 | ₩38,337 | -0.48% | 700 |
|---|
| 2026.09.03 | ₩39,017 | ₩39,017 | ₩39,017 | ₩39,017 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,203 | ₩38,203 | ₩38,043 | ₩38,043 | -0.42% | 500 |
|---|
| 2026.09.01 | ₩38,884 | ₩38,991 | ₩38,817 | ₩38,817 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩40,272 | ₩40,272 | ₩40,205 | ₩40,205 | -0.17% | 400 |
|---|
| 2026.08.26 | ₩39,084 | ₩39,084 | ₩39,084 | ₩39,084 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩38,924 | ₩38,924 | ₩38,777 | ₩38,777 | -0.38% | 200 |
|---|
| 2026.08.24 | ₩39,698 | ₩39,698 | ₩39,044 | ₩39,044 | -1.65% | 900 |
|---|
| 2026.08.21 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,458 | ₩39,458 | ₩39,137 | ₩39,137 | -0.81% | 800 |
|---|
| 2026.08.19 | ₩39,951 | ₩39,951 | ₩39,765 | ₩39,765 | -0.47% | 800 |
|---|
| 2026.08.18 | ₩38,310 | ₩39,618 | ₩38,310 | ₩39,618 | +3.41% | 1.5천 |
|---|
| 2026.08.17 | ₩40,365 | ₩40,365 | ₩39,418 | ₩39,418 | -2.35% | 3천 |
|---|
| 2026.08.14 | ₩40,272 | ₩40,298 | ₩40,218 | ₩40,298 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩39,951 | ₩40,552 | ₩39,724 | ₩40,552 | +1.50% | 1.9천 |
|---|
| 2026.08.12 | ₩39,831 | ₩39,845 | ₩39,698 | ₩39,831 | 0.00% | 1천 |
|---|
| 2026.08.11 | ₩40,098 | ₩40,232 | ₩40,098 | ₩40,151 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩39,751 | ₩40,071 | ₩39,751 | ₩39,951 | +0.50% | 5.4천 |
|---|
| 2026.08.07 | ₩39,297 | ₩39,498 | ₩39,164 | ₩39,498 | +0.51% | 8.9만 |
|---|
| 2026.08.06 | ₩37,069 | ₩38,097 | ₩37,069 | ₩38,097 | +2.77% | 900 |
|---|
| 2026.08.05 | ₩39,137 | ₩39,137 | ₩38,724 | ₩38,724 | -1.06% | 2.2천 |
|---|
| 2026.08.04 | ₩37,883 | ₩38,924 | ₩37,883 | ₩38,924 | +2.75% | 3.2천 |
|---|
| 2026.08.03 | ₩36,242 | ₩36,242 | ₩36,242 | ₩36,242 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,441 | ₩35,441 | ₩35,441 | ₩35,441 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩34,841 | ₩35,068 | ₩34,841 | ₩35,068 | +0.65% | 1.2천 |
|---|
| 2026.07.29 | ₩35,281 | ₩35,281 | ₩35,281 | ₩35,281 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,787 | ₩33,787 | ₩33,480 | ₩33,586 | -0.59% | 700 |
|---|
| 2026.07.22 | ₩33,960 | ₩33,960 | ₩33,706 | ₩33,787 | -0.51% | 500 |
|---|
| 2026.07.21 | ₩34,814 | ₩34,814 | ₩34,587 | ₩34,587 | -0.65% | 500 |
|---|
| 2026.07.20 | ₩35,148 | ₩35,188 | ₩34,961 | ₩35,188 | +0.11% | 500 |
|---|
| 2026.07.17 | ₩34,961 | ₩35,134 | ₩34,961 | ₩35,094 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩35,321 | ₩35,321 | ₩35,241 | ₩35,321 | 0.00% | 3.9천 |
|---|
| 2026.07.15 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,428 | ₩35,761 | ₩35,428 | ₩35,588 | +0.45% | 9.6천 |
|---|
| 2026.07.13 | ₩35,641 | ₩35,641 | ₩35,348 | ₩35,348 | -0.82% | 300 |
|---|
| 2026.07.10 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,454 | ₩35,828 | ₩35,454 | ₩35,828 | +1.05% | 800 |
|---|
| 2026.07.08 | ₩36,349 | ₩36,349 | ₩35,441 | ₩35,868 | -1.32% | 1.7천 |
|---|
| 2026.07.07 | ₩37,630 | ₩37,630 | ₩36,349 | ₩36,349 | -3.40% | 300 |
|---|
| 2026.07.06 | ₩36,362 | ₩36,589 | ₩36,228 | ₩36,442 | +0.22% | 2.1천 |
|---|
| 2026.07.02 | ₩35,975 | ₩35,988 | ₩35,975 | ₩35,988 | +0.04% | 300 |
|---|
| 2026.07.01 | ₩36,055 | ₩36,055 | ₩35,695 | ₩35,695 | -1.00% | 1.2천 |
|---|
| 2026.06.30 | ₩34,360 | ₩34,867 | ₩34,360 | ₩34,867 | +1.48% | 2.4천 |
|---|
| 2026.06.29 | ₩33,987 | ₩34,027 | ₩33,947 | ₩33,973 | -0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩32,799 | ₩33,133 | ₩32,759 | ₩33,133 | +1.02% | 800 |
|---|
| 2026.06.25 | ₩32,145 | ₩32,292 | ₩31,892 | ₩31,892 | -0.79% | 300 |
|---|
| 2026.06.24 | ₩32,666 | ₩32,866 | ₩32,532 | ₩32,532 | -0.41% | 300 |
|---|
| 2026.06.23 | ₩32,692 | ₩32,839 | ₩32,599 | ₩32,599 | -0.29% | 1.2천 |
|---|
| 2026.06.22 | ₩32,492 | ₩32,505 | ₩32,492 | ₩32,505 | +0.04% | 400 |
|---|
| 2026.06.18 | ₩32,959 | ₩33,173 | ₩32,959 | ₩33,173 | +0.65% | 1만 |
|---|
| 2026.06.17 | ₩34,027 | ₩34,027 | ₩33,453 | ₩33,453 | -1.69% | 300 |
|---|
| 2026.06.16 | ₩34,080 | ₩34,147 | ₩33,947 | ₩34,147 | +0.20% | 1.2천 |
|---|
| 2026.06.15 | ₩34,480 | ₩34,627 | ₩34,427 | ₩34,427 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩34,294 | ₩34,294 | ₩33,987 | ₩34,267 | -0.08% | 400 |
|---|
| 2026.06.11 | ₩34,454 | ₩34,547 | ₩34,454 | ₩34,547 | +0.27% | 400 |
|---|
| 2026.06.10 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,188 | ₩35,188 | ₩35,094 | ₩35,094 | -0.27% | 900 |
|---|
| 2026.06.04 | ₩36,789 | ₩36,789 | ₩36,562 | ₩36,562 | -0.62% | 700 |
|---|
| 2026.06.03 | ₩36,655 | ₩36,655 | ₩36,402 | ₩36,402 | -0.69% | 9.6천 |
|---|
| 2026.06.02 | ₩37,856 | ₩38,003 | ₩37,856 | ₩38,003 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,415 | ₩37,429 | ₩36,415 | ₩37,429 | +2.78% | 6.7만 |
|---|
| 2026.05.28 | ₩36,362 | ₩36,362 | ₩36,362 | ₩36,362 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,815 | ₩35,815 | ₩35,641 | ₩35,641 | -0.48% | 400 |
|---|
| 2026.05.22 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,720 | ₩34,307 | ₩33,720 | ₩34,307 | +1.74% | 500 |
|---|
| 2026.05.07 | ₩34,787 | ₩34,787 | ₩34,387 | ₩34,387 | -1.15% | 100 |
|---|
| 2026.05.06 | ₩33,546 | ₩33,693 | ₩33,533 | ₩33,693 | +0.44% | 5만 |
|---|
| 2026.05.05 | ₩1,466,350 | ₩1,466,350 | ₩1,466,350 | ₩1,466,350 | 0.00% | 0 |
|---|