시장 데이터를 불러오는 중
전체 종목
Corgi IP Licensing & Royalties ETF 과거 주가
Corgi IP Licensing & Royalties ETF · PTNT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi IP Licensing & Royalties ETF · PTNT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,611 | ₩32,971 | ₩32,611 | ₩32,918 | +0.94% | 1천 |
| 2026.10.08 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
| 2026.10.07 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
| 2026.10.06 | ₩33,051 | ₩33,051 | ₩32,984 | ₩32,984 | -0.20% | 100 |
| 2026.10.05 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
| 2026.10.02 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 100 |
| 2026.10.01 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
| 2026.09.30 | ₩32,304 | ₩32,304 | ₩32,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,304 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,504 | ₩32,571 | ₩32,504 | ₩32,571 | +0.21% | 200 |
|---|
| 2026.09.23 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,931 | ₩32,998 | ₩32,931 | ₩32,998 | +0.20% | 100 |
|---|
| 2026.09.21 | ₩32,677 | ₩32,798 | ₩32,677 | ₩32,798 | +0.37% | 300 |
|---|
| 2026.09.18 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,063 | ₩32,063 | ₩32,063 | ₩32,063 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,983 | ₩31,983 | ₩31,983 | ₩31,983 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,397 | ₩32,397 | ₩32,397 | ₩32,397 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,437 | ₩32,437 | ₩32,437 | ₩32,437 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,477 | ₩32,477 | ₩32,370 | ₩32,370 | -0.33% | 100 |
|---|
| 2026.08.31 | ₩32,971 | ₩33,038 | ₩32,944 | ₩32,944 | -0.08% | 400 |
|---|
| 2026.08.28 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,305 | ₩33,305 | ₩33,251 | ₩33,251 | -0.16% | 500 |
|---|
| 2026.08.26 | ₩33,291 | ₩33,291 | ₩33,211 | ₩33,211 | -0.24% | 600 |
|---|
| 2026.08.25 | ₩33,318 | ₩33,345 | ₩33,318 | ₩33,345 | +0.08% | 200 |
|---|
| 2026.08.24 | ₩32,838 | ₩32,971 | ₩32,838 | ₩32,971 | +0.41% | 600 |
|---|
| 2026.08.21 | ₩32,811 | ₩32,918 | ₩32,811 | ₩32,918 | +0.33% | 200 |
|---|
| 2026.08.20 | ₩32,891 | ₩32,944 | ₩32,878 | ₩32,878 | -0.04% | 300 |
|---|
| 2026.08.19 | ₩33,091 | ₩33,091 | ₩32,944 | ₩32,944 | -0.44% | 300 |
|---|
| 2026.08.18 | ₩32,891 | ₩32,891 | ₩32,691 | ₩32,691 | -0.61% | 100 |
|---|
| 2026.08.17 | ₩33,225 | ₩33,225 | ₩33,064 | ₩33,064 | -0.48% | 900 |
|---|
| 2026.08.14 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,158 | ₩33,158 | ₩33,118 | ₩33,118 | -0.12% | 300 |
|---|
| 2026.08.07 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,145 | ₩33,158 | ₩33,145 | ₩33,158 | +0.04% | 100 |
|---|
| 2026.08.04 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,437 | ₩32,437 | ₩32,437 | ₩32,437 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,277 | ₩32,344 | ₩32,277 | ₩32,344 | +0.21% | 200 |
|---|
| 2026.07.24 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,983 | ₩31,983 | ₩31,983 | ₩31,983 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,731 | ₩32,864 | ₩32,731 | ₩32,864 | +0.41% | 100 |
|---|
| 2026.07.15 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,426 | ₩34,426 | ₩34,092 | ₩34,092 | -0.97% | 200 |
|---|
| 2026.07.10 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,040 | ₩35,040 | ₩34,693 | ₩34,693 | -0.99% | 1만 |
|---|
| 2026.07.06 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,881 | ₩35,881 | ₩35,187 | ₩35,187 | -1.93% | 300 |
|---|
| 2026.06.30 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,987 | ₩35,000 | ₩34,987 | ₩35,000 | +0.04% | 200 |
|---|
| 2026.06.26 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,868 | ₩35,868 | ₩35,868 | ₩35,868 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,654 | ₩35,654 | ₩35,654 | ₩35,654 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩36,001 | ₩36,001 | ₩35,294 | ₩35,294 | -1.97% | 200 |
|---|
| 2026.06.08 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩36,976 | ₩37,269 | ₩36,976 | ₩37,269 | +0.79% | 8.9천 |
|---|
| 2026.06.02 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,281 | ₩36,281 | ₩36,241 | ₩36,241 | -0.11% | 100 |
|---|
| 2026.05.28 | ₩36,028 | ₩36,028 | ₩35,948 | ₩35,948 | -0.22% | 1천 |
|---|
| 2026.05.27 | ₩35,774 | ₩35,774 | ₩35,774 | ₩35,774 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,828 | ₩35,828 | ₩35,828 | ₩35,828 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,945 | ₩33,986 | ₩33,852 | ₩33,986 | +0.12% | 600 |
|---|
| 2026.05.11 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,159 | ₩34,159 | ₩34,146 | ₩34,159 | 0.00% | 4.9만 |
|---|