시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Equities 10% Structured Buffer ETF - May Series 과거 주가
Corgi U.S. Equities 10% Structured Buffer ETF - May Series · MAYC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Equities 10% Structured Buffer ETF - May Series · MAYC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
| 2026.10.08 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
| 2026.10.07 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
| 2026.10.06 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
| 2026.10.05 | ₩35,030 | ₩35,365 | ₩35,030 | ₩35,365 | +0.96% | 500 |
| 2026.10.02 | ₩35,244 | ₩35,244 | ₩35,244 | ₩35,244 | 0.00% | 100 |
| 2026.10.01 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
| 2026.09.30 | ₩35,110 | ₩35,110 | ₩35,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,110 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,190 | ₩35,244 | ₩35,190 | ₩35,244 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,855 | ₩34,909 | ₩34,855 | ₩34,909 | +0.15% | 3.7만 |
|---|
| 2026.09.14 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,895 | ₩34,962 | ₩34,895 | ₩34,962 | +0.19% | 800 |
|---|
| 2026.08.05 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,003 | ₩35,030 | ₩34,962 | ₩35,030 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,399 | ₩34,399 | ₩34,386 | ₩34,386 | -0.04% | 100 |
|---|
| 2026.07.17 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,533 | ₩34,614 | ₩34,533 | ₩34,614 | +0.23% | 500 |
|---|
| 2026.07.09 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,292 | ₩34,399 | ₩34,238 | ₩34,399 | +0.31% | 3.9만 |
|---|
| 2026.07.01 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,560 | ₩34,560 | ₩34,520 | ₩34,520 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,185 | ₩34,185 | ₩34,171 | ₩34,171 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩34,279 | ₩34,279 | ₩34,211 | ₩34,211 | -0.20% | 800 |
|---|
| 2026.06.22 | ₩34,627 | ₩34,627 | ₩34,426 | ₩34,426 | -0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,520 | ₩34,587 | ₩34,520 | ₩34,587 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,118 | ₩34,118 | ₩34,024 | ₩34,118 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩34,064 | ₩34,118 | ₩34,064 | ₩34,118 | +0.16% | 300 |
|---|
| 2026.05.14 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,158 | ₩34,225 | ₩34,144 | ₩34,144 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩34,024 | ₩34,104 | ₩33,957 | ₩34,077 | +0.16% | 3.1천 |
|---|
| 2026.05.11 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,131 | ₩34,131 | ₩34,091 | ₩34,091 | -0.12% | 100 |
|---|
| 2026.05.07 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,769 | ₩33,782 | ₩33,769 | ₩33,782 | +0.04% | 100 |
|---|
| 2026.05.04 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,702 | -0.20% | 19.9만 |
|---|