시장 데이터를 불러오는 중
전체 종목
Corgi Genomics & Precision Medicine ETF 과거 주가
Corgi Genomics & Precision Medicine ETF · GNMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Genomics & Precision Medicine ETF · GNMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,780 | ₩50,234 | ₩49,780 | ₩50,141 | +0.72% | 500 |
| 2026.10.08 | ₩48,123 | ₩48,256 | ₩47,441 | ₩48,256 | +0.28% | 2.1천 |
| 2026.10.07 | ₩48,711 | ₩49,419 | ₩48,216 | ₩48,644 | -0.14% | 3.4천 |
| 2026.10.06 | ₩52,987 | ₩52,987 | ₩49,245 | ₩49,245 | -7.06% | 1.7만 |
| 2026.10.05 | ₩50,475 | ₩52,386 | ₩50,475 | ₩52,386 | +3.79% | 6.2천 |
| 2026.10.02 | ₩50,034 | ₩50,421 | ₩50,034 | ₩50,421 | +0.77% | 1천 |
| 2026.10.01 | ₩51,370 | ₩51,370 | ₩49,913 | ₩49,913 | -2.84% | 3.1만 |
| 2026.09.30 | ₩51,718 | ₩51,718 | ₩51,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,250 |
| -0.90% |
| 400 |
| 2026.09.29 | ₩50,635 | ₩51,330 | ₩50,568 | ₩51,330 | +1.37% | 500 |
|---|
| 2026.09.28 | ₩50,769 | ₩50,849 | ₩50,769 | ₩50,849 | +0.16% | 600 |
|---|
| 2026.09.25 | ₩50,702 | ₩50,782 | ₩50,702 | ₩50,782 | +0.16% | 400 |
|---|
| 2026.09.24 | ₩50,087 | ₩50,782 | ₩49,753 | ₩50,782 | +1.39% | 1.8천 |
|---|
| 2026.09.23 | ₩49,205 | ₩49,205 | ₩49,205 | ₩49,205 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,152 | ₩50,314 | ₩49,152 | ₩50,154 | +2.04% | 900 |
|---|
| 2026.09.21 | ₩49,178 | ₩49,392 | ₩49,178 | ₩49,259 | +0.16% | 3.5천 |
|---|
| 2026.09.18 | ₩49,406 | ₩49,406 | ₩48,403 | ₩48,497 | -1.84% | 2.4천 |
|---|
| 2026.09.17 | ₩48,176 | ₩48,965 | ₩48,176 | ₩48,965 | +1.64% | 400 |
|---|
| 2026.09.16 | ₩47,374 | ₩47,374 | ₩46,947 | ₩46,947 | -0.90% | 200 |
|---|
| 2026.09.15 | ₩46,760 | ₩46,813 | ₩46,760 | ₩46,813 | +0.11% | 300 |
|---|
| 2026.09.14 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,971 | ₩45,971 | ₩45,971 | ₩45,971 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩46,639 | ₩46,733 | ₩46,506 | ₩46,506 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩46,933 | ₩47,147 | ₩46,933 | ₩47,147 | +0.46% | 200 |
|---|
| 2026.09.03 | ₩46,920 | ₩47,414 | ₩46,920 | ₩47,414 | +1.05% | 2.9천 |
|---|
| 2026.09.02 | ₩46,907 | ₩47,628 | ₩46,907 | ₩47,628 | +1.54% | 4.2천 |
|---|
| 2026.09.01 | ₩47,013 | ₩47,013 | ₩47,000 | ₩47,000 | -0.03% | 400 |
|---|
| 2026.08.31 | ₩46,519 | ₩46,880 | ₩46,359 | ₩46,880 | +0.78% | 1.4천 |
|---|
| 2026.08.28 | ₩47,882 | ₩47,882 | ₩47,013 | ₩47,013 | -1.81% | 600 |
|---|
| 2026.08.27 | ₩48,564 | ₩48,697 | ₩48,510 | ₩48,510 | -0.11% | 5.6천 |
|---|
| 2026.08.26 | ₩48,190 | ₩48,390 | ₩48,190 | ₩48,390 | +0.42% | 1.3천 |
|---|
| 2026.08.25 | ₩48,751 | ₩48,831 | ₩48,737 | ₩48,831 | +0.16% | 4.3천 |
|---|
| 2026.08.24 | ₩47,896 | ₩47,896 | ₩46,826 | ₩47,174 | -1.51% | 1.2만 |
|---|
| 2026.08.21 | ₩47,388 | ₩47,896 | ₩47,388 | ₩47,896 | +1.07% | 900 |
|---|
| 2026.08.20 | ₩46,947 | ₩46,947 | ₩46,920 | ₩46,947 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩45,958 | ₩47,896 | ₩45,891 | ₩47,896 | +4.22% | 5천 |
|---|
| 2026.08.18 | ₩42,924 | ₩43,004 | ₩42,817 | ₩42,938 | +0.03% | 800 |
|---|
| 2026.08.17 | ₩43,151 | ₩43,205 | ₩43,138 | ₩43,205 | +0.12% | 1.7천 |
|---|
| 2026.08.14 | ₩42,657 | ₩42,684 | ₩42,390 | ₩42,684 | +0.06% | 1.4천 |
|---|
| 2026.08.13 | ₩43,392 | ₩43,392 | ₩42,991 | ₩42,991 | -0.92% | 300 |
|---|
| 2026.08.12 | ₩43,245 | ₩43,325 | ₩43,165 | ₩43,325 | +0.19% | 1.9천 |
|---|
| 2026.08.11 | ₩43,312 | ₩43,312 | ₩43,272 | ₩43,272 | -0.09% | 300 |
|---|
| 2026.08.10 | ₩43,125 | ₩43,218 | ₩43,125 | ₩43,218 | +0.22% | 1.8천 |
|---|
| 2026.08.07 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,053 | ₩41,120 | ₩40,986 | ₩40,986 | -0.16% | 500 |
|---|
| 2026.08.04 | ₩40,786 | ₩40,826 | ₩40,786 | ₩40,826 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩40,064 | ₩40,091 | ₩40,064 | ₩40,078 | +0.03% | 200 |
|---|
| 2026.07.31 | ₩39,597 | ₩39,717 | ₩39,597 | ₩39,717 | +0.30% | 200 |
|---|
| 2026.07.30 | ₩40,519 | ₩40,519 | ₩40,519 | ₩40,519 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,198 | ₩40,198 | ₩39,904 | ₩39,904 | -0.73% | 100 |
|---|
| 2026.07.28 | ₩39,770 | ₩40,078 | ₩39,770 | ₩40,078 | +0.77% | 100 |
|---|
| 2026.07.27 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,877 | ₩39,877 | ₩39,877 | ₩39,877 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,211 | ₩40,211 | ₩40,211 | ₩40,211 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,891 | ₩39,904 | ₩39,516 | ₩39,516 | -0.94% | 700 |
|---|
| 2026.07.17 | ₩40,452 | ₩40,452 | ₩40,452 | ₩40,452 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,532 | ₩40,532 | ₩40,532 | ₩40,532 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,813 | ₩40,813 | ₩40,813 | ₩40,813 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,401 | ₩41,427 | ₩41,361 | ₩41,427 | +0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩43,018 | ₩43,018 | ₩42,844 | ₩42,844 | -0.40% | 1.9천 |
|---|
| 2026.07.08 | ₩42,216 | ₩42,323 | ₩42,136 | ₩42,323 | +0.25% | 400 |
|---|
| 2026.07.07 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩42,443 | ₩43,178 | ₩42,443 | ₩43,178 | +1.73% | 300 |
|---|
| 2026.07.02 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩42,243 | ₩42,283 | ₩42,136 | ₩42,136 | -0.25% | 800 |
|---|
| 2026.06.30 | ₩41,721 | ₩41,721 | ₩41,548 | ₩41,548 | -0.42% | 500 |
|---|
| 2026.06.29 | ₩42,416 | ₩42,416 | ₩40,973 | ₩41,628 | -1.86% | 2천 |
|---|
| 2026.06.26 | ₩41,000 | ₩41,000 | ₩41,000 | ₩41,000 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,145 | ₩40,145 | ₩39,957 | ₩39,957 | -0.47% | 300 |
|---|
| 2026.06.24 | ₩38,795 | ₩39,369 | ₩38,795 | ₩39,009 | +0.55% | 400 |
|---|
| 2026.06.23 | ₩37,940 | ₩37,940 | ₩37,793 | ₩37,793 | -0.39% | 500 |
|---|
| 2026.06.22 | ₩37,632 | ₩37,632 | ₩37,485 | ₩37,485 | -0.39% | 500 |
|---|
| 2026.06.18 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,378 | ₩37,378 | ₩36,643 | ₩36,643 | -1.97% | 400 |
|---|
| 2026.06.16 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,029 | ₩36,029 | ₩36,029 | ₩36,029 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,320 | ₩35,320 | ₩35,320 | ₩35,320 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,706 | ₩35,494 | ₩34,706 | ₩35,494 | +2.27% | 900 |
|---|
| 2026.06.10 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,414 | ₩35,494 | ₩35,414 | ₩35,494 | +0.23% | 100 |
|---|
| 2026.06.08 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,617 | ₩36,617 | ₩36,496 | ₩36,496 | -0.33% | 400 |
|---|
| 2026.06.03 | ₩34,692 | ₩35,026 | ₩34,692 | ₩35,026 | +0.96% | 9.5천 |
|---|
| 2026.06.02 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,654 | ₩35,654 | ₩35,654 | ₩35,654 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩35,120 | ₩35,828 | ₩35,120 | ₩35,828 | +2.02% | 200 |
|---|
| 2026.05.27 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,104 | ₩34,104 | ₩34,064 | ₩34,064 | -0.12% | 300 |
|---|
| 2026.05.22 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,169 | ₩33,770 | ₩33,169 | ₩33,757 | +1.77% | 200 |
|---|
| 2026.05.20 | ₩32,768 | ₩33,222 | ₩32,741 | ₩33,222 | +1.39% | 500 |
|---|
| 2026.05.19 | ₩31,913 | ₩32,140 | ₩31,913 | ₩32,140 | +0.71% | 400 |
|---|
| 2026.05.18 | ₩32,714 | ₩32,714 | ₩32,006 | ₩32,166 | -1.67% | 700 |
|---|
| 2026.05.15 | ₩32,728 | ₩32,728 | ₩32,447 | ₩32,447 | -0.86% | 600 |
|---|
| 2026.05.14 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,463 | ₩33,570 | ₩33,463 | ₩33,570 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩33,503 | ₩33,837 | ₩33,503 | ₩33,837 | +1.00% | 100 |
|---|
| 2026.05.11 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,158 | ₩34,358 | ₩34,158 | ₩34,358 | +0.59% | 4.9만 |
|---|