시장 데이터를 불러오는 중
전체 종목
Corgi Growth & Technology 15% Structured Buffer ETF - May Series 과거 주가
Corgi Growth & Technology 15% Structured Buffer ETF - May Series · QQMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Growth & Technology 15% Structured Buffer ETF - May Series · QQMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
| 2026.10.08 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
| 2026.10.07 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
| 2026.10.06 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
| 2026.10.05 | ₩37,197 | ₩37,197 | ₩35,762 | ₩35,762 | -3.86% | 9.9천 |
| 2026.10.02 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
| 2026.10.01 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 600 |
| 2026.09.30 | ₩35,547 | ₩35,547 | ₩35,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,507 |
| -0.11% |
| 100 |
| 2026.09.29 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,292 | ₩35,453 | ₩35,292 | ₩35,453 | +0.46% | 300 |
|---|
| 2026.09.18 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,796 | ₩34,810 | ₩34,702 | ₩34,702 | -0.27% | 500 |
|---|
| 2026.09.15 | ₩34,810 | ₩34,837 | ₩34,743 | ₩34,756 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩35,024 | ₩35,024 | ₩34,944 | ₩34,944 | -0.23% | 900 |
|---|
| 2026.09.11 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,011 | ₩35,051 | ₩35,011 | ₩35,051 | +0.11% | 200 |
|---|
| 2026.09.04 | ₩35,105 | ₩35,105 | ₩35,078 | ₩35,078 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,837 | ₩34,837 | ₩34,595 | ₩34,702 | -0.38% | 1.3천 |
|---|
| 2026.08.21 | ₩34,783 | ₩34,783 | ₩34,770 | ₩34,770 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩34,743 | ₩34,743 | ₩34,702 | ₩34,702 | -0.12% | 500 |
|---|
| 2026.08.19 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,051 | ₩35,051 | ₩35,038 | ₩35,038 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,729 | ₩34,743 | ₩34,729 | ₩34,743 | +0.04% | 200 |
|---|
| 2026.08.10 | ₩34,796 | ₩34,796 | ₩34,783 | ₩34,783 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,635 | ₩34,649 | ₩34,635 | ₩34,635 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,676 | ₩34,676 | ₩34,635 | ₩34,649 | -0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,193 | ₩34,367 | ₩34,193 | ₩34,340 | +0.43% | 1.7천 |
|---|
| 2026.07.31 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 900 |
|---|
| 2026.07.28 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,992 | ₩34,005 | ₩33,992 | ₩34,005 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,394 | ₩34,394 | ₩34,354 | ₩34,354 | -0.12% | 1.5천 |
|---|
| 2026.07.20 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,273 | ₩34,287 | ₩34,206 | ₩34,287 | +0.04% | 1천 |
|---|
| 2026.07.15 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,407 | ₩34,448 | ₩34,407 | ₩34,448 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩34,649 | ₩34,649 | ₩34,340 | ₩34,367 | -0.81% | 2.8천 |
|---|
| 2026.07.10 | ₩34,461 | ₩34,555 | ₩34,461 | ₩34,555 | +0.27% | 1.1천 |
|---|
| 2026.07.09 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,609 | ₩34,609 | ₩34,220 | ₩34,475 | -0.39% | 3.9만 |
|---|
| 2026.07.01 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,260 | ₩34,327 | ₩34,260 | ₩34,273 | +0.04% | 500 |
|---|
| 2026.06.25 | ₩34,233 | ₩34,354 | ₩34,233 | ₩34,354 | +0.35% | 300 |
|---|
| 2026.06.24 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,743 | ₩34,743 | ₩34,649 | ₩34,676 | -0.19% | 400 |
|---|
| 2026.06.18 | ₩34,689 | ₩34,689 | ₩34,635 | ₩34,635 | -0.15% | 100 |
|---|
| 2026.06.17 | ₩34,568 | ₩34,649 | ₩34,407 | ₩34,407 | -0.47% | 1.9천 |
|---|
| 2026.06.16 | ₩34,702 | ₩34,702 | ₩34,582 | ₩34,609 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩34,555 | ₩34,810 | ₩34,555 | ₩34,796 | +0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,327 | ₩34,407 | ₩34,327 | ₩34,407 | +0.23% | 300 |
|---|
| 2026.06.11 | ₩34,032 | ₩34,367 | ₩34,032 | ₩34,327 | +0.87% | 3.1천 |
|---|
| 2026.06.10 | ₩34,153 | ₩34,153 | ₩33,925 | ₩33,925 | -0.67% | 2.6천 |
|---|
| 2026.06.09 | ₩34,327 | ₩34,327 | ₩33,965 | ₩34,166 | -0.47% | 400 |
|---|
| 2026.06.08 | ₩34,247 | ₩34,421 | ₩34,032 | ₩34,354 | +0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩34,475 | ₩34,475 | ₩34,180 | ₩34,193 | -0.82% | 2.8천 |
|---|
| 2026.06.04 | ₩34,756 | ₩34,796 | ₩34,743 | ₩34,796 | +0.12% | 400 |
|---|
| 2026.06.03 | ₩34,716 | ₩34,796 | ₩34,716 | ₩34,796 | +0.23% | 900 |
|---|
| 2026.06.02 | ₩34,783 | ₩34,850 | ₩34,756 | ₩34,850 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,837 | ₩34,837 | ₩34,823 | ₩34,823 | -0.04% | 200 |
|---|
| 2026.05.29 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,582 | ₩34,662 | ₩34,582 | ₩34,662 | +0.23% | 300 |
|---|
| 2026.05.26 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,354 | ₩34,461 | ₩34,340 | ₩34,448 | +0.27% | 3.9천 |
|---|
| 2026.05.20 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,367 | ₩34,367 | ₩34,327 | ₩34,327 | -0.12% | 200 |
|---|
| 2026.05.13 | ₩34,367 | ₩34,381 | ₩34,300 | ₩34,300 | -0.20% | 1.5천 |
|---|
| 2026.05.12 | ₩34,233 | ₩34,273 | ₩34,153 | ₩34,273 | +0.12% | 7.9천 |
|---|
| 2026.05.11 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,019 | ₩34,032 | ₩34,019 | ₩34,032 | +0.04% | 200 |
|---|
| 2026.05.05 | ₩33,724 | ₩33,817 | ₩33,724 | ₩33,817 | +0.28% | 100 |
|---|
| 2026.05.04 | ₩33,724 | ₩33,724 | ₩33,657 | ₩33,657 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,683 | ₩33,724 | ₩33,643 | ₩33,670 | -0.04% | 20.3만 |
|---|