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 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
| 2026.10.08 | ₩35,479 | ₩35,479 | ₩35,479 | ₩35,479 | 0.00% | 100 |
| 2026.10.07 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
| 2026.10.06 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
| 2026.10.05 | ₩36,985 | ₩36,985 | ₩35,559 | ₩35,559 | -3.86% | 9.9천 |
| 2026.10.02 | ₩35,425 | ₩35,425 | ₩35,425 | ₩35,425 | 0.00% | 100 |
| 2026.10.01 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 600 |
| 2026.09.30 | ₩35,345 | ₩35,345 | ₩35,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,305 |
| -0.11% |
| 100 |
| 2026.09.29 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,092 | ₩35,252 | ₩35,092 | ₩35,252 | +0.46% | 300 |
|---|
| 2026.09.18 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,599 | ₩34,612 | ₩34,505 | ₩34,505 | -0.27% | 500 |
|---|
| 2026.09.15 | ₩34,612 | ₩34,639 | ₩34,545 | ₩34,559 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩34,825 | ₩34,825 | ₩34,745 | ₩34,745 | -0.23% | 900 |
|---|
| 2026.09.11 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,812 | ₩34,852 | ₩34,812 | ₩34,852 | +0.11% | 200 |
|---|
| 2026.09.04 | ₩34,905 | ₩34,905 | ₩34,879 | ₩34,879 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,639 | ₩34,639 | ₩34,399 | ₩34,505 | -0.38% | 1.3천 |
|---|
| 2026.08.21 | ₩34,585 | ₩34,585 | ₩34,572 | ₩34,572 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩34,545 | ₩34,545 | ₩34,505 | ₩34,505 | -0.12% | 500 |
|---|
| 2026.08.19 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,852 | ₩34,852 | ₩34,839 | ₩34,839 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,532 | ₩34,545 | ₩34,532 | ₩34,545 | +0.04% | 200 |
|---|
| 2026.08.10 | ₩34,599 | ₩34,599 | ₩34,585 | ₩34,585 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,439 | ₩34,452 | ₩34,439 | ₩34,439 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,479 | ₩34,479 | ₩34,439 | ₩34,452 | -0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩33,999 | ₩34,172 | ₩33,999 | ₩34,145 | +0.43% | 1.7천 |
|---|
| 2026.07.31 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 900 |
|---|
| 2026.07.28 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,799 | ₩33,812 | ₩33,799 | ₩33,812 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,199 | ₩34,199 | ₩34,159 | ₩34,159 | -0.12% | 1.5천 |
|---|
| 2026.07.20 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,079 | ₩34,092 | ₩34,012 | ₩34,092 | +0.04% | 1천 |
|---|
| 2026.07.15 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,212 | ₩34,252 | ₩34,212 | ₩34,252 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩34,452 | ₩34,452 | ₩34,145 | ₩34,172 | -0.81% | 2.8천 |
|---|
| 2026.07.10 | ₩34,265 | ₩34,359 | ₩34,265 | ₩34,359 | +0.27% | 1.1천 |
|---|
| 2026.07.09 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,412 | ₩34,412 | ₩34,025 | ₩34,279 | -0.39% | 3.9만 |
|---|
| 2026.07.01 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,065 | ₩34,132 | ₩34,065 | ₩34,079 | +0.04% | 500 |
|---|
| 2026.06.25 | ₩34,039 | ₩34,159 | ₩34,039 | ₩34,159 | +0.35% | 300 |
|---|
| 2026.06.24 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,545 | ₩34,545 | ₩34,452 | ₩34,479 | -0.19% | 400 |
|---|
| 2026.06.18 | ₩34,492 | ₩34,492 | ₩34,439 | ₩34,439 | -0.15% | 100 |
|---|
| 2026.06.17 | ₩34,372 | ₩34,452 | ₩34,212 | ₩34,212 | -0.47% | 1.9천 |
|---|
| 2026.06.16 | ₩34,505 | ₩34,505 | ₩34,385 | ₩34,412 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩34,359 | ₩34,612 | ₩34,359 | ₩34,599 | +0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,132 | ₩34,212 | ₩34,132 | ₩34,212 | +0.23% | 300 |
|---|
| 2026.06.11 | ₩33,839 | ₩34,172 | ₩33,839 | ₩34,132 | +0.87% | 3.1천 |
|---|
| 2026.06.10 | ₩33,959 | ₩33,959 | ₩33,732 | ₩33,732 | -0.67% | 2.6천 |
|---|
| 2026.06.09 | ₩34,132 | ₩34,132 | ₩33,772 | ₩33,972 | -0.47% | 400 |
|---|
| 2026.06.08 | ₩34,052 | ₩34,225 | ₩33,839 | ₩34,159 | +0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩34,279 | ₩34,279 | ₩33,985 | ₩33,999 | -0.82% | 2.8천 |
|---|
| 2026.06.04 | ₩34,559 | ₩34,599 | ₩34,545 | ₩34,599 | +0.12% | 400 |
|---|
| 2026.06.03 | ₩34,519 | ₩34,599 | ₩34,519 | ₩34,599 | +0.23% | 900 |
|---|
| 2026.06.02 | ₩34,585 | ₩34,652 | ₩34,559 | ₩34,652 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,639 | ₩34,639 | ₩34,625 | ₩34,625 | -0.04% | 200 |
|---|
| 2026.05.29 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,385 | ₩34,465 | ₩34,385 | ₩34,465 | +0.23% | 300 |
|---|
| 2026.05.26 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,159 | ₩34,265 | ₩34,145 | ₩34,252 | +0.27% | 3.9천 |
|---|
| 2026.05.20 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,172 | ₩34,172 | ₩34,132 | ₩34,132 | -0.12% | 200 |
|---|
| 2026.05.13 | ₩34,172 | ₩34,185 | ₩34,105 | ₩34,105 | -0.20% | 1.5천 |
|---|
| 2026.05.12 | ₩34,039 | ₩34,079 | ₩33,959 | ₩34,079 | +0.12% | 7.9천 |
|---|
| 2026.05.11 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,825 | ₩33,839 | ₩33,825 | ₩33,839 | +0.04% | 200 |
|---|
| 2026.05.05 | ₩33,532 | ₩33,625 | ₩33,532 | ₩33,625 | +0.28% | 100 |
|---|
| 2026.05.04 | ₩33,532 | ₩33,532 | ₩33,465 | ₩33,465 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,492 | ₩33,532 | ₩33,452 | ₩33,479 | -0.04% | 20.3만 |
|---|