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 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 100 |
| 2026.10.08 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 100 |
| 2026.10.07 | ₩35,674 | ₩35,674 | ₩35,674 | ₩35,674 | 0.00% | 100 |
| 2026.10.06 | ₩35,674 | ₩35,674 | ₩35,674 | ₩35,674 | 0.00% | 100 |
| 2026.10.05 | ₩37,036 | ₩37,036 | ₩35,607 | ₩35,607 | -3.86% | 9.9천 |
| 2026.10.02 | ₩35,474 | ₩35,474 | ₩35,474 | ₩35,474 | 0.00% | 100 |
| 2026.10.01 | ₩35,340 | ₩35,340 | ₩35,340 | ₩35,340 | 0.00% | 600 |
| 2026.09.30 | ₩35,394 | ₩35,394 | ₩35,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,353 |
| -0.11% |
| 100 |
| 2026.09.29 | ₩35,260 | ₩35,260 | ₩35,260 | ₩35,260 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,260 | ₩35,260 | ₩35,260 | ₩35,260 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,340 | ₩35,340 | ₩35,340 | ₩35,340 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,287 | ₩35,287 | ₩35,287 | ₩35,287 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,273 | ₩35,273 | ₩35,273 | ₩35,273 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,140 | ₩35,300 | ₩35,140 | ₩35,300 | +0.46% | 300 |
|---|
| 2026.09.18 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,646 | ₩34,659 | ₩34,552 | ₩34,552 | -0.27% | 500 |
|---|
| 2026.09.15 | ₩34,659 | ₩34,686 | ₩34,592 | ₩34,606 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩34,873 | ₩34,873 | ₩34,793 | ₩34,793 | -0.23% | 900 |
|---|
| 2026.09.11 | ₩34,900 | ₩34,900 | ₩34,900 | ₩34,900 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,859 | ₩34,900 | ₩34,859 | ₩34,900 | +0.11% | 200 |
|---|
| 2026.09.04 | ₩34,953 | ₩34,953 | ₩34,926 | ₩34,926 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,686 | ₩34,686 | ₩34,446 | ₩34,552 | -0.38% | 1.3천 |
|---|
| 2026.08.21 | ₩34,632 | ₩34,632 | ₩34,619 | ₩34,619 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩34,592 | ₩34,592 | ₩34,552 | ₩34,552 | -0.12% | 500 |
|---|
| 2026.08.19 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,900 | ₩34,900 | ₩34,886 | ₩34,886 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,579 | ₩34,592 | ₩34,579 | ₩34,592 | +0.04% | 200 |
|---|
| 2026.08.10 | ₩34,646 | ₩34,646 | ₩34,632 | ₩34,632 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,486 | ₩34,499 | ₩34,486 | ₩34,486 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,526 | ₩34,526 | ₩34,486 | ₩34,499 | -0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,045 | ₩34,219 | ₩34,045 | ₩34,192 | +0.43% | 1.7천 |
|---|
| 2026.07.31 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 900 |
|---|
| 2026.07.28 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,845 | ₩33,858 | ₩33,845 | ₩33,858 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,245 | ₩34,245 | ₩34,205 | ₩34,205 | -0.12% | 1.5천 |
|---|
| 2026.07.20 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,125 | ₩34,139 | ₩34,058 | ₩34,139 | +0.04% | 1천 |
|---|
| 2026.07.15 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,259 | ₩34,299 | ₩34,259 | ₩34,299 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩34,499 | ₩34,499 | ₩34,192 | ₩34,219 | -0.81% | 2.8천 |
|---|
| 2026.07.10 | ₩34,312 | ₩34,406 | ₩34,312 | ₩34,406 | +0.27% | 1.1천 |
|---|
| 2026.07.09 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,459 | ₩34,459 | ₩34,072 | ₩34,325 | -0.39% | 3.9만 |
|---|
| 2026.07.01 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,112 | ₩34,179 | ₩34,112 | ₩34,125 | +0.04% | 500 |
|---|
| 2026.06.25 | ₩34,085 | ₩34,205 | ₩34,085 | ₩34,205 | +0.35% | 300 |
|---|
| 2026.06.24 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,592 | ₩34,592 | ₩34,499 | ₩34,526 | -0.19% | 400 |
|---|
| 2026.06.18 | ₩34,539 | ₩34,539 | ₩34,486 | ₩34,486 | -0.15% | 100 |
|---|
| 2026.06.17 | ₩34,419 | ₩34,499 | ₩34,259 | ₩34,259 | -0.47% | 1.9천 |
|---|
| 2026.06.16 | ₩34,552 | ₩34,552 | ₩34,432 | ₩34,459 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩34,406 | ₩34,659 | ₩34,406 | ₩34,646 | +0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,179 | ₩34,259 | ₩34,179 | ₩34,259 | +0.23% | 300 |
|---|
| 2026.06.11 | ₩33,885 | ₩34,219 | ₩33,885 | ₩34,179 | +0.87% | 3.1천 |
|---|
| 2026.06.10 | ₩34,005 | ₩34,005 | ₩33,778 | ₩33,778 | -0.67% | 2.6천 |
|---|
| 2026.06.09 | ₩34,179 | ₩34,179 | ₩33,818 | ₩34,018 | -0.47% | 400 |
|---|
| 2026.06.08 | ₩34,098 | ₩34,272 | ₩33,885 | ₩34,205 | +0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩34,325 | ₩34,325 | ₩34,032 | ₩34,045 | -0.82% | 2.8천 |
|---|
| 2026.06.04 | ₩34,606 | ₩34,646 | ₩34,592 | ₩34,646 | +0.12% | 400 |
|---|
| 2026.06.03 | ₩34,566 | ₩34,646 | ₩34,566 | ₩34,646 | +0.23% | 900 |
|---|
| 2026.06.02 | ₩34,632 | ₩34,699 | ₩34,606 | ₩34,699 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,686 | ₩34,686 | ₩34,673 | ₩34,673 | -0.04% | 200 |
|---|
| 2026.05.29 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,432 | ₩34,512 | ₩34,432 | ₩34,512 | +0.23% | 300 |
|---|
| 2026.05.26 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,205 | ₩34,312 | ₩34,192 | ₩34,299 | +0.27% | 3.9천 |
|---|
| 2026.05.20 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,219 | ₩34,219 | ₩34,179 | ₩34,179 | -0.12% | 200 |
|---|
| 2026.05.13 | ₩34,219 | ₩34,232 | ₩34,152 | ₩34,152 | -0.20% | 1.5천 |
|---|
| 2026.05.12 | ₩34,085 | ₩34,125 | ₩34,005 | ₩34,125 | +0.12% | 7.9천 |
|---|
| 2026.05.11 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,871 | ₩33,885 | ₩33,871 | ₩33,885 | +0.04% | 200 |
|---|
| 2026.05.05 | ₩33,578 | ₩33,671 | ₩33,578 | ₩33,671 | +0.28% | 100 |
|---|
| 2026.05.04 | ₩33,578 | ₩33,578 | ₩33,511 | ₩33,511 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,538 | ₩33,578 | ₩33,498 | ₩33,524 | -0.04% | 20.3만 |
|---|