시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Equities 100% Structured Buffer ETF - May Series 과거 주가
Corgi U.S. Equities 100% Structured Buffer ETF - May Series · HMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Equities 100% Structured Buffer ETF - May Series · HMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
| 2026.10.08 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
| 2026.10.07 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
| 2026.10.06 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 1.6천 |
| 2026.10.05 | ₩34,632 | ₩34,632 | ₩34,057 | ₩34,057 | -1.66% | 1.3만 |
| 2026.10.02 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
| 2026.10.01 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
| 2026.09.30 | ₩33,950 | ₩33,950 | ₩33,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,950 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,896 | ₩33,896 | ₩33,883 | ₩33,883 | -0.04% | 100 |
|---|
| 2026.09.17 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,856 | ₩33,896 | ₩33,856 | ₩33,896 | +0.12% | 3.9만 |
|---|
| 2026.09.14 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,829 | ₩33,869 | ₩33,829 | ₩33,869 | +0.12% | 900 |
|---|
| 2026.08.04 | ₩33,896 | ₩33,909 | ₩33,856 | ₩33,909 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,642 | ₩33,669 | ₩33,642 | ₩33,669 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,776 | ₩33,776 | ₩33,749 | ₩33,749 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩33,762 | ₩33,789 | ₩33,749 | ₩33,749 | -0.04% | 4.3천 |
|---|
| 2026.07.20 | ₩34,338 | ₩34,338 | ₩33,736 | ₩33,816 | -1.52% | 1.6만 |
|---|
| 2026.07.17 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,695 | ₩33,722 | ₩33,695 | ₩33,722 | +0.08% | 800 |
|---|
| 2026.07.08 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,642 | ₩33,722 | ₩33,615 | ₩33,709 | +0.20% | 4만 |
|---|
| 2026.07.01 | ₩33,776 | ₩33,776 | ₩33,762 | ₩33,762 | -0.04% | 100 |
|---|
| 2026.06.30 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,909 | ₩33,909 | ₩33,762 | ₩33,762 | -0.43% | 1.5천 |
|---|
| 2026.06.05 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,776 | ₩33,883 | ₩33,749 | ₩33,883 | +0.32% | 1.7만 |
|---|
| 2026.06.01 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,722 | ₩33,736 | ₩33,722 | ₩33,736 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 1.7천 |
|---|
| 2026.05.11 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,776 | ₩33,776 | ₩33,669 | ₩33,669 | -0.32% | 19.8만 |
|---|