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 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
| 2026.10.08 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 100 |
| 2026.10.07 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
| 2026.10.06 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
| 2026.10.05 | ₩35,026 | ₩35,362 | ₩35,026 | ₩35,362 | +0.96% | 500 |
| 2026.10.02 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 100 |
| 2026.10.01 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
| 2026.09.30 | ₩35,107 | ₩35,107 | ₩35,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,107 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,107 | ₩35,107 | ₩35,107 | ₩35,107 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,187 | ₩35,241 | ₩35,187 | ₩35,241 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,281 | ₩35,281 | ₩35,281 | ₩35,281 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,758 | ₩34,758 | ₩34,758 | ₩34,758 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,852 | ₩34,906 | ₩34,852 | ₩34,906 | +0.15% | 3.7만 |
|---|
| 2026.09.14 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,281 | ₩35,281 | ₩35,281 | ₩35,281 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,892 | ₩34,959 | ₩34,892 | ₩34,959 | +0.19% | 800 |
|---|
| 2026.08.05 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,000 | ₩35,026 | ₩34,959 | ₩35,026 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,396 | ₩34,396 | ₩34,383 | ₩34,383 | -0.04% | 100 |
|---|
| 2026.07.17 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,624 | ₩34,624 | ₩34,624 | ₩34,624 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,530 | ₩34,611 | ₩34,530 | ₩34,611 | +0.23% | 500 |
|---|
| 2026.07.09 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,289 | ₩34,396 | ₩34,235 | ₩34,396 | +0.31% | 3.9만 |
|---|
| 2026.07.01 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,557 | ₩34,557 | ₩34,517 | ₩34,517 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,182 | ₩34,182 | ₩34,168 | ₩34,168 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩34,275 | ₩34,275 | ₩34,208 | ₩34,208 | -0.20% | 800 |
|---|
| 2026.06.22 | ₩34,624 | ₩34,624 | ₩34,423 | ₩34,423 | -0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,249 | ₩34,249 | ₩34,249 | ₩34,249 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,517 | ₩34,584 | ₩34,517 | ₩34,584 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,115 | ₩34,115 | ₩34,021 | ₩34,115 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩34,061 | ₩34,115 | ₩34,061 | ₩34,115 | +0.16% | 300 |
|---|
| 2026.05.14 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,155 | ₩34,222 | ₩34,141 | ₩34,141 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩34,021 | ₩34,101 | ₩33,954 | ₩34,074 | +0.16% | 3.1천 |
|---|
| 2026.05.11 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,128 | ₩34,128 | ₩34,088 | ₩34,088 | -0.12% | 100 |
|---|
| 2026.05.07 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,766 | ₩33,779 | ₩33,766 | ₩33,779 | +0.04% | 100 |
|---|
| 2026.05.04 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,766 | ₩33,766 | ₩33,699 | ₩33,699 | -0.20% | 19.9만 |
|---|