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 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
| 2026.10.08 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
| 2026.10.07 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
| 2026.10.06 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
| 2026.10.05 | ₩33,364 | ₩33,831 | ₩33,337 | ₩33,831 | +1.40% | 1.6만 |
| 2026.10.02 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
| 2026.10.01 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
| 2026.09.30 | ₩33,404 | ₩33,404 | ₩33,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,404 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,684 | ₩33,684 | ₩33,617 | ₩33,617 | -0.20% | 100 |
|---|
| 2026.09.23 | ₩33,724 | ₩33,858 | ₩33,724 | ₩33,858 | +0.40% | 2.5천 |
|---|
| 2026.09.22 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,018 | ₩34,151 | ₩34,018 | ₩34,151 | +0.39% | 3.8만 |
|---|
| 2026.09.14 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,378 | ₩34,378 | ₩34,352 | ₩34,365 | -0.04% | 1.2천 |
|---|
| 2026.09.10 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,552 | ₩34,552 | ₩34,512 | ₩34,512 | -0.12% | 800 |
|---|
| 2026.08.27 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,325 | ₩34,392 | ₩34,325 | ₩34,392 | +0.19% | 800 |
|---|
| 2026.08.21 | ₩34,352 | ₩34,352 | ₩34,325 | ₩34,325 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,205 | ₩34,298 | ₩34,205 | ₩34,298 | +0.27% | 1.8천 |
|---|
| 2026.08.17 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,085 | ₩34,125 | ₩34,085 | ₩34,125 | +0.12% | 3천 |
|---|
| 2026.08.04 | ₩34,085 | ₩34,151 | ₩34,004 | ₩34,151 | +0.20% | 3.9만 |
|---|
| 2026.08.03 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,470 | ₩33,524 | ₩33,470 | ₩33,524 | +0.16% | 800 |
|---|
| 2026.07.28 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,524 | ₩33,577 | ₩33,524 | ₩33,577 | +0.16% | 800 |
|---|
| 2026.07.13 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,190 | ₩33,417 | ₩33,190 | ₩33,417 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,844 | ₩33,898 | ₩33,844 | ₩33,898 | +0.16% | 100 |
|---|
| 2026.07.02 | ₩33,337 | ₩33,537 | ₩33,270 | ₩33,537 | +0.60% | 4만 |
|---|
| 2026.07.01 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,390 | ₩33,671 | ₩33,377 | ₩33,671 | +0.84% | 900 |
|---|
| 2026.06.29 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,297 | ₩33,444 | ₩33,297 | ₩33,444 | +0.44% | 1천 |
|---|
| 2026.06.25 | ₩33,511 | ₩33,511 | ₩33,484 | ₩33,484 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩33,270 | ₩33,297 | ₩33,270 | ₩33,297 | +0.08% | 800 |
|---|
| 2026.06.23 | ₩33,404 | ₩33,430 | ₩33,390 | ₩33,430 | +0.08% | 1천 |
|---|
| 2026.06.22 | ₩33,818 | ₩33,818 | ₩33,778 | ₩33,778 | -0.12% | 500 |
|---|
| 2026.06.18 | ₩33,671 | ₩33,791 | ₩33,671 | ₩33,791 | +0.36% | 300 |
|---|
| 2026.06.17 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,284 | ₩33,284 | ₩33,057 | ₩33,057 | -0.68% | 5.1천 |
|---|
| 2026.06.04 | ₩33,324 | ₩33,524 | ₩33,310 | ₩33,524 | +0.60% | 2.4천 |
|---|
| 2026.06.03 | ₩33,417 | ₩33,417 | ₩33,390 | ₩33,390 | -0.08% | 500 |
|---|
| 2026.06.02 | ₩33,390 | ₩33,497 | ₩33,257 | ₩33,497 | +0.32% | 1.9만 |
|---|
| 2026.06.01 | ₩33,470 | ₩33,511 | ₩33,470 | ₩33,511 | +0.12% | 400 |
|---|
| 2026.05.29 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,524 | ₩33,524 | ₩33,470 | ₩33,470 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩33,364 | ₩33,511 | ₩33,350 | ₩33,511 | +0.44% | 2.8천 |
|---|
| 2026.05.22 | ₩33,284 | ₩33,310 | ₩33,284 | ₩33,310 | +0.08% | 3천 |
|---|
| 2026.05.21 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,030 | ₩33,217 | ₩33,030 | ₩33,217 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩32,736 | ₩32,990 | ₩32,736 | ₩32,990 | +0.77% | 500 |
|---|
| 2026.05.18 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,790 | ₩32,976 | ₩32,790 | ₩32,910 | +0.37% | 4.9천 |
|---|
| 2026.05.14 | ₩33,137 | ₩33,230 | ₩33,137 | ₩33,230 | +0.28% | 900 |
|---|
| 2026.05.13 | ₩32,963 | ₩33,163 | ₩32,963 | ₩33,163 | +0.61% | 1천 |
|---|
| 2026.05.12 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,125 | ₩34,205 | ₩33,751 | ₩33,884 | -0.70% | 20.7만 |
|---|