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 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 100 |
| 2026.10.08 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
| 2026.10.07 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 100 |
| 2026.10.06 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 100 |
| 2026.10.05 | ₩35,031 | ₩35,366 | ₩35,031 | ₩35,366 | +0.96% | 500 |
| 2026.10.02 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
| 2026.10.01 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 100 |
| 2026.09.30 | ₩35,111 | ₩35,111 | ₩35,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,111 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,192 | ₩35,245 | ₩35,192 | ₩35,245 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,856 | ₩34,910 | ₩34,856 | ₩34,910 | +0.15% | 3.7만 |
|---|
| 2026.09.14 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,896 | ₩34,964 | ₩34,896 | ₩34,964 | +0.19% | 800 |
|---|
| 2026.08.05 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,004 | ₩35,031 | ₩34,964 | ₩35,031 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,400 | ₩34,400 | ₩34,387 | ₩34,387 | -0.04% | 100 |
|---|
| 2026.07.17 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,534 | ₩34,615 | ₩34,534 | ₩34,615 | +0.23% | 500 |
|---|
| 2026.07.09 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,293 | ₩34,400 | ₩34,239 | ₩34,400 | +0.31% | 3.9만 |
|---|
| 2026.07.01 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,561 | ₩34,561 | ₩34,521 | ₩34,521 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,186 | ₩34,186 | ₩34,172 | ₩34,172 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩34,280 | ₩34,280 | ₩34,212 | ₩34,212 | -0.20% | 800 |
|---|
| 2026.06.22 | ₩34,628 | ₩34,628 | ₩34,427 | ₩34,427 | -0.58% | 4.5천 |
|---|
| 2026.06.18 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,521 | ₩34,588 | ₩34,521 | ₩34,588 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,119 | ₩34,119 | ₩34,025 | ₩34,119 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩34,065 | ₩34,119 | ₩34,065 | ₩34,119 | +0.16% | 300 |
|---|
| 2026.05.14 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,159 | ₩34,226 | ₩34,145 | ₩34,145 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩34,025 | ₩34,105 | ₩33,958 | ₩34,078 | +0.16% | 3.1천 |
|---|
| 2026.05.11 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,132 | ₩34,132 | ₩34,092 | ₩34,092 | -0.12% | 100 |
|---|
| 2026.05.07 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,770 | ₩33,783 | ₩33,770 | ₩33,783 | +0.04% | 100 |
|---|
| 2026.05.04 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,770 | ₩33,770 | ₩33,703 | ₩33,703 | -0.20% | 19.9만 |
|---|