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 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
| 2026.10.08 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
| 2026.10.07 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
| 2026.10.06 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
| 2026.10.05 | ₩33,394 | ₩33,861 | ₩33,367 | ₩33,861 | +1.40% | 1.6만 |
| 2026.10.02 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
| 2026.10.01 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
| 2026.09.30 | ₩33,434 | ₩33,434 | ₩33,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,434 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,714 | ₩33,714 | ₩33,648 | ₩33,648 | -0.20% | 100 |
|---|
| 2026.09.23 | ₩33,754 | ₩33,888 | ₩33,754 | ₩33,888 | +0.40% | 2.5천 |
|---|
| 2026.09.22 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,048 | ₩34,182 | ₩34,048 | ₩34,182 | +0.39% | 3.8만 |
|---|
| 2026.09.14 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,409 | ₩34,409 | ₩34,382 | ₩34,396 | -0.04% | 1.2천 |
|---|
| 2026.09.10 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,583 | ₩34,583 | ₩34,543 | ₩34,543 | -0.12% | 800 |
|---|
| 2026.08.27 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,356 | ₩34,423 | ₩34,356 | ₩34,423 | +0.19% | 800 |
|---|
| 2026.08.21 | ₩34,382 | ₩34,382 | ₩34,356 | ₩34,356 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,235 | ₩34,329 | ₩34,235 | ₩34,329 | +0.27% | 1.8천 |
|---|
| 2026.08.17 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,115 | ₩34,155 | ₩34,115 | ₩34,155 | +0.12% | 3천 |
|---|
| 2026.08.04 | ₩34,115 | ₩34,182 | ₩34,035 | ₩34,182 | +0.20% | 3.9만 |
|---|
| 2026.08.03 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,554 | ₩33,501 | ₩33,554 | +0.16% | 800 |
|---|
| 2026.07.28 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,554 | ₩33,607 | ₩33,554 | ₩33,607 | +0.16% | 800 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,220 | ₩33,447 | ₩33,220 | ₩33,447 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,875 | ₩33,928 | ₩33,875 | ₩33,928 | +0.16% | 100 |
|---|
| 2026.07.02 | ₩33,367 | ₩33,567 | ₩33,300 | ₩33,567 | +0.60% | 4만 |
|---|
| 2026.07.01 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,420 | ₩33,701 | ₩33,407 | ₩33,701 | +0.84% | 900 |
|---|
| 2026.06.29 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,327 | ₩33,474 | ₩33,327 | ₩33,474 | +0.44% | 1천 |
|---|
| 2026.06.25 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,514 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩33,300 | ₩33,327 | ₩33,300 | ₩33,327 | +0.08% | 800 |
|---|
| 2026.06.23 | ₩33,434 | ₩33,460 | ₩33,420 | ₩33,460 | +0.08% | 1천 |
|---|
| 2026.06.22 | ₩33,848 | ₩33,848 | ₩33,808 | ₩33,808 | -0.12% | 500 |
|---|
| 2026.06.18 | ₩33,701 | ₩33,821 | ₩33,701 | ₩33,821 | +0.36% | 300 |
|---|
| 2026.06.17 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,313 | ₩33,313 | ₩33,086 | ₩33,086 | -0.68% | 5.1천 |
|---|
| 2026.06.04 | ₩33,354 | ₩33,554 | ₩33,340 | ₩33,554 | +0.60% | 2.4천 |
|---|
| 2026.06.03 | ₩33,447 | ₩33,447 | ₩33,420 | ₩33,420 | -0.08% | 500 |
|---|
| 2026.06.02 | ₩33,420 | ₩33,527 | ₩33,287 | ₩33,527 | +0.32% | 1.9만 |
|---|
| 2026.06.01 | ₩33,501 | ₩33,541 | ₩33,501 | ₩33,541 | +0.12% | 400 |
|---|
| 2026.05.29 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,501 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩33,394 | ₩33,541 | ₩33,380 | ₩33,541 | +0.44% | 2.8천 |
|---|
| 2026.05.22 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,340 | +0.08% | 3천 |
|---|
| 2026.05.21 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,060 | ₩33,247 | ₩33,060 | ₩33,247 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩32,766 | ₩33,019 | ₩32,766 | ₩33,019 | +0.77% | 500 |
|---|
| 2026.05.18 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,819 | ₩33,006 | ₩32,819 | ₩32,939 | +0.37% | 4.9천 |
|---|
| 2026.05.14 | ₩33,166 | ₩33,260 | ₩33,166 | ₩33,260 | +0.28% | 900 |
|---|
| 2026.05.13 | ₩32,993 | ₩33,193 | ₩32,993 | ₩33,193 | +0.61% | 1천 |
|---|
| 2026.05.12 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,155 | ₩34,235 | ₩33,781 | ₩33,915 | -0.70% | 20.7만 |
|---|