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 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
| 2026.10.08 | ₩35,531 | ₩35,531 | ₩35,531 | ₩35,531 | 0.00% | 100 |
| 2026.10.07 | ₩35,678 | ₩35,678 | ₩35,678 | ₩35,678 | 0.00% | 100 |
| 2026.10.06 | ₩35,678 | ₩35,678 | ₩35,678 | ₩35,678 | 0.00% | 100 |
| 2026.10.05 | ₩37,040 | ₩37,040 | ₩35,611 | ₩35,611 | -3.86% | 9.9천 |
| 2026.10.02 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
| 2026.10.01 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 600 |
| 2026.09.30 | ₩35,398 | ₩35,398 | ₩35,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,358 |
| -0.11% |
| 100 |
| 2026.09.29 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,144 | ₩35,304 | ₩35,144 | ₩35,304 | +0.46% | 300 |
|---|
| 2026.09.18 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,650 | ₩34,663 | ₩34,557 | ₩34,557 | -0.27% | 500 |
|---|
| 2026.09.15 | ₩34,663 | ₩34,690 | ₩34,597 | ₩34,610 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩34,877 | ₩34,877 | ₩34,797 | ₩34,797 | -0.23% | 900 |
|---|
| 2026.09.11 | ₩34,904 | ₩34,904 | ₩34,904 | ₩34,904 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,864 | ₩34,904 | ₩34,864 | ₩34,904 | +0.11% | 200 |
|---|
| 2026.09.04 | ₩34,957 | ₩34,957 | ₩34,930 | ₩34,930 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,717 | ₩34,717 | ₩34,717 | ₩34,717 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,690 | ₩34,690 | ₩34,450 | ₩34,557 | -0.38% | 1.3천 |
|---|
| 2026.08.21 | ₩34,637 | ₩34,637 | ₩34,623 | ₩34,623 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩34,597 | ₩34,597 | ₩34,557 | ₩34,557 | -0.12% | 500 |
|---|
| 2026.08.19 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,904 | ₩34,904 | ₩34,890 | ₩34,890 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,583 | ₩34,597 | ₩34,583 | ₩34,597 | +0.04% | 200 |
|---|
| 2026.08.10 | ₩34,650 | ₩34,650 | ₩34,637 | ₩34,637 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,490 | ₩34,503 | ₩34,490 | ₩34,490 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,530 | ₩34,530 | ₩34,490 | ₩34,503 | -0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,049 | ₩34,223 | ₩34,049 | ₩34,196 | +0.43% | 1.7천 |
|---|
| 2026.07.31 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 900 |
|---|
| 2026.07.28 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,862 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,249 | ₩34,249 | ₩34,209 | ₩34,209 | -0.12% | 1.5천 |
|---|
| 2026.07.20 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,129 | ₩34,143 | ₩34,062 | ₩34,143 | +0.04% | 1천 |
|---|
| 2026.07.15 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,263 | ₩34,303 | ₩34,263 | ₩34,303 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩34,503 | ₩34,503 | ₩34,196 | ₩34,223 | -0.81% | 2.8천 |
|---|
| 2026.07.10 | ₩34,316 | ₩34,410 | ₩34,316 | ₩34,410 | +0.27% | 1.1천 |
|---|
| 2026.07.09 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,463 | ₩34,463 | ₩34,076 | ₩34,330 | -0.39% | 3.9만 |
|---|
| 2026.07.01 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,116 | ₩34,183 | ₩34,116 | ₩34,129 | +0.04% | 500 |
|---|
| 2026.06.25 | ₩34,089 | ₩34,209 | ₩34,089 | ₩34,209 | +0.35% | 300 |
|---|
| 2026.06.24 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,597 | ₩34,597 | ₩34,503 | ₩34,530 | -0.19% | 400 |
|---|
| 2026.06.18 | ₩34,543 | ₩34,543 | ₩34,490 | ₩34,490 | -0.15% | 100 |
|---|
| 2026.06.17 | ₩34,423 | ₩34,503 | ₩34,263 | ₩34,263 | -0.47% | 1.9천 |
|---|
| 2026.06.16 | ₩34,557 | ₩34,557 | ₩34,436 | ₩34,463 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩34,410 | ₩34,663 | ₩34,410 | ₩34,650 | +0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,183 | ₩34,263 | ₩34,183 | ₩34,263 | +0.23% | 300 |
|---|
| 2026.06.11 | ₩33,889 | ₩34,223 | ₩33,889 | ₩34,183 | +0.87% | 3.1천 |
|---|
| 2026.06.10 | ₩34,009 | ₩34,009 | ₩33,782 | ₩33,782 | -0.67% | 2.6천 |
|---|
| 2026.06.09 | ₩34,183 | ₩34,183 | ₩33,822 | ₩34,022 | -0.47% | 400 |
|---|
| 2026.06.08 | ₩34,103 | ₩34,276 | ₩33,889 | ₩34,209 | +0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩34,330 | ₩34,330 | ₩34,036 | ₩34,049 | -0.82% | 2.8천 |
|---|
| 2026.06.04 | ₩34,610 | ₩34,650 | ₩34,597 | ₩34,650 | +0.12% | 400 |
|---|
| 2026.06.03 | ₩34,570 | ₩34,650 | ₩34,570 | ₩34,650 | +0.23% | 900 |
|---|
| 2026.06.02 | ₩34,637 | ₩34,703 | ₩34,610 | ₩34,703 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,690 | ₩34,690 | ₩34,677 | ₩34,677 | -0.04% | 200 |
|---|
| 2026.05.29 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,436 | ₩34,516 | ₩34,436 | ₩34,516 | +0.23% | 300 |
|---|
| 2026.05.26 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,209 | ₩34,316 | ₩34,196 | ₩34,303 | +0.27% | 3.9천 |
|---|
| 2026.05.20 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,223 | ₩34,223 | ₩34,183 | ₩34,183 | -0.12% | 200 |
|---|
| 2026.05.13 | ₩34,223 | ₩34,236 | ₩34,156 | ₩34,156 | -0.20% | 1.5천 |
|---|
| 2026.05.12 | ₩34,089 | ₩34,129 | ₩34,009 | ₩34,129 | +0.12% | 7.9천 |
|---|
| 2026.05.11 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,876 | ₩33,889 | ₩33,876 | ₩33,889 | +0.04% | 200 |
|---|
| 2026.05.05 | ₩33,582 | ₩33,675 | ₩33,582 | ₩33,675 | +0.28% | 100 |
|---|
| 2026.05.04 | ₩33,582 | ₩33,582 | ₩33,515 | ₩33,515 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,542 | ₩33,582 | ₩33,502 | ₩33,528 | -0.04% | 20.3만 |
|---|