시장 데이터를 불러오는 중
전체 종목
Corgi International Developed Equities 15% Structured Buffer ETF - May Series 과거 주가
Corgi International Developed Equities 15% Structured Buffer ETF - May Series · IDMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi International Developed Equities 15% Structured Buffer ETF - May Series · IDMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
| 2026.10.08 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
| 2026.10.07 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
| 2026.10.06 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
| 2026.10.05 | ₩33,487 | ₩33,956 | ₩33,460 | ₩33,956 | +1.40% | 1.6만 |
| 2026.10.02 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
| 2026.10.01 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
| 2026.09.30 | ₩33,527 | ₩33,527 | ₩33,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,527 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,742 | -0.20% | 100 |
|---|
| 2026.09.23 | ₩33,849 | ₩33,983 | ₩33,849 | ₩33,983 | +0.40% | 2.5천 |
|---|
| 2026.09.22 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,144 | ₩34,278 | ₩34,144 | ₩34,278 | +0.39% | 3.8만 |
|---|
| 2026.09.14 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,506 | ₩34,506 | ₩34,479 | ₩34,492 | -0.04% | 1.2천 |
|---|
| 2026.09.10 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,680 | ₩34,680 | ₩34,640 | ₩34,640 | -0.12% | 800 |
|---|
| 2026.08.27 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,452 | ₩34,519 | ₩34,452 | ₩34,519 | +0.19% | 800 |
|---|
| 2026.08.21 | ₩34,479 | ₩34,479 | ₩34,452 | ₩34,452 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,331 | ₩34,425 | ₩34,331 | ₩34,425 | +0.27% | 1.8천 |
|---|
| 2026.08.17 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,211 | ₩34,251 | ₩34,211 | ₩34,251 | +0.12% | 3천 |
|---|
| 2026.08.04 | ₩34,211 | ₩34,278 | ₩34,130 | ₩34,278 | +0.20% | 3.9만 |
|---|
| 2026.08.03 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,648 | +0.16% | 800 |
|---|
| 2026.07.28 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,648 | ₩33,702 | ₩33,648 | ₩33,702 | +0.16% | 800 |
|---|
| 2026.07.13 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,313 | ₩33,541 | ₩33,313 | ₩33,541 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,970 | ₩34,023 | ₩33,970 | ₩34,023 | +0.16% | 100 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,661 | ₩33,393 | ₩33,661 | +0.60% | 4만 |
|---|
| 2026.07.01 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,514 | ₩33,795 | ₩33,501 | ₩33,795 | +0.84% | 900 |
|---|
| 2026.06.29 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,420 | ₩33,567 | ₩33,420 | ₩33,567 | +0.44% | 1천 |
|---|
| 2026.06.25 | ₩33,635 | ₩33,635 | ₩33,608 | ₩33,608 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,420 | +0.08% | 800 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,554 | ₩33,514 | ₩33,554 | +0.08% | 1천 |
|---|
| 2026.06.22 | ₩33,943 | ₩33,943 | ₩33,903 | ₩33,903 | -0.12% | 500 |
|---|
| 2026.06.18 | ₩33,795 | ₩33,916 | ₩33,795 | ₩33,916 | +0.36% | 300 |
|---|
| 2026.06.17 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,407 | ₩33,407 | ₩33,179 | ₩33,179 | -0.68% | 5.1천 |
|---|
| 2026.06.04 | ₩33,447 | ₩33,648 | ₩33,434 | ₩33,648 | +0.60% | 2.4천 |
|---|
| 2026.06.03 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,514 | -0.08% | 500 |
|---|
| 2026.06.02 | ₩33,514 | ₩33,621 | ₩33,380 | ₩33,621 | +0.32% | 1.9만 |
|---|
| 2026.06.01 | ₩33,594 | ₩33,635 | ₩33,594 | ₩33,635 | +0.12% | 400 |
|---|
| 2026.05.29 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,648 | ₩33,648 | ₩33,594 | ₩33,594 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩33,487 | ₩33,635 | ₩33,474 | ₩33,635 | +0.44% | 2.8천 |
|---|
| 2026.05.22 | ₩33,407 | ₩33,434 | ₩33,407 | ₩33,434 | +0.08% | 3천 |
|---|
| 2026.05.21 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,152 | ₩33,340 | ₩33,152 | ₩33,340 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩32,857 | ₩33,112 | ₩32,857 | ₩33,112 | +0.77% | 500 |
|---|
| 2026.05.18 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,911 | ₩33,098 | ₩32,911 | ₩33,031 | +0.37% | 4.9천 |
|---|
| 2026.05.14 | ₩33,259 | ₩33,353 | ₩33,259 | ₩33,353 | +0.28% | 900 |
|---|
| 2026.05.13 | ₩33,085 | ₩33,286 | ₩33,085 | ₩33,286 | +0.61% | 1천 |
|---|
| 2026.05.12 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,251 | ₩34,331 | ₩33,876 | ₩34,010 | -0.70% | 20.7만 |
|---|