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 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
| 2026.10.08 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 100 |
| 2026.10.07 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
| 2026.10.06 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
| 2026.10.05 | ₩37,027 | ₩37,027 | ₩35,599 | ₩35,599 | -3.86% | 9.9천 |
| 2026.10.02 | ₩35,465 | ₩35,465 | ₩35,465 | ₩35,465 | 0.00% | 100 |
| 2026.10.01 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 600 |
| 2026.09.30 | ₩35,385 | ₩35,385 | ₩35,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,345 |
| -0.11% |
| 100 |
| 2026.09.29 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,372 | ₩35,372 | ₩35,372 | ₩35,372 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,131 | ₩35,292 | ₩35,131 | ₩35,292 | +0.46% | 300 |
|---|
| 2026.09.18 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,638 | ₩34,651 | ₩34,544 | ₩34,544 | -0.27% | 500 |
|---|
| 2026.09.15 | ₩34,651 | ₩34,678 | ₩34,584 | ₩34,597 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩34,864 | ₩34,864 | ₩34,784 | ₩34,784 | -0.23% | 900 |
|---|
| 2026.09.11 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,851 | ₩34,891 | ₩34,851 | ₩34,891 | +0.11% | 200 |
|---|
| 2026.09.04 | ₩34,945 | ₩34,945 | ₩34,918 | ₩34,918 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,664 | ₩34,664 | ₩34,664 | ₩34,664 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,678 | ₩34,678 | ₩34,437 | ₩34,544 | -0.38% | 1.3천 |
|---|
| 2026.08.21 | ₩34,624 | ₩34,624 | ₩34,611 | ₩34,611 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩34,584 | ₩34,584 | ₩34,544 | ₩34,544 | -0.12% | 500 |
|---|
| 2026.08.19 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,891 | ₩34,891 | ₩34,878 | ₩34,878 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,571 | ₩34,584 | ₩34,571 | ₩34,584 | +0.04% | 200 |
|---|
| 2026.08.10 | ₩34,638 | ₩34,638 | ₩34,624 | ₩34,624 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,477 | ₩34,491 | ₩34,477 | ₩34,477 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,517 | ₩34,517 | ₩34,477 | ₩34,491 | -0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩34,037 | ₩34,210 | ₩34,037 | ₩34,184 | +0.43% | 1.7천 |
|---|
| 2026.07.31 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 900 |
|---|
| 2026.07.28 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,837 | ₩33,850 | ₩33,837 | ₩33,850 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,237 | ₩34,237 | ₩34,197 | ₩34,197 | -0.12% | 1.5천 |
|---|
| 2026.07.20 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,117 | ₩34,130 | ₩34,050 | ₩34,130 | +0.04% | 1천 |
|---|
| 2026.07.15 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,250 | ₩34,290 | ₩34,250 | ₩34,290 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩34,491 | ₩34,491 | ₩34,184 | ₩34,210 | -0.81% | 2.8천 |
|---|
| 2026.07.10 | ₩34,304 | ₩34,397 | ₩34,304 | ₩34,397 | +0.27% | 1.1천 |
|---|
| 2026.07.09 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,451 | ₩34,451 | ₩34,064 | ₩34,317 | -0.39% | 3.9만 |
|---|
| 2026.07.01 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,104 | ₩34,170 | ₩34,104 | ₩34,117 | +0.04% | 500 |
|---|
| 2026.06.25 | ₩34,077 | ₩34,197 | ₩34,077 | ₩34,197 | +0.35% | 300 |
|---|
| 2026.06.24 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,584 | ₩34,584 | ₩34,491 | ₩34,517 | -0.19% | 400 |
|---|
| 2026.06.18 | ₩34,531 | ₩34,531 | ₩34,477 | ₩34,477 | -0.15% | 100 |
|---|
| 2026.06.17 | ₩34,411 | ₩34,491 | ₩34,250 | ₩34,250 | -0.47% | 1.9천 |
|---|
| 2026.06.16 | ₩34,544 | ₩34,544 | ₩34,424 | ₩34,451 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩34,397 | ₩34,651 | ₩34,397 | ₩34,638 | +0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,170 | ₩34,250 | ₩34,170 | ₩34,250 | +0.23% | 300 |
|---|
| 2026.06.11 | ₩33,877 | ₩34,210 | ₩33,877 | ₩34,170 | +0.87% | 3.1천 |
|---|
| 2026.06.10 | ₩33,997 | ₩33,997 | ₩33,770 | ₩33,770 | -0.67% | 2.6천 |
|---|
| 2026.06.09 | ₩34,170 | ₩34,170 | ₩33,810 | ₩34,010 | -0.47% | 400 |
|---|
| 2026.06.08 | ₩34,090 | ₩34,264 | ₩33,877 | ₩34,197 | +0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩34,317 | ₩34,317 | ₩34,024 | ₩34,037 | -0.82% | 2.8천 |
|---|
| 2026.06.04 | ₩34,597 | ₩34,638 | ₩34,584 | ₩34,638 | +0.12% | 400 |
|---|
| 2026.06.03 | ₩34,557 | ₩34,638 | ₩34,557 | ₩34,638 | +0.23% | 900 |
|---|
| 2026.06.02 | ₩34,624 | ₩34,691 | ₩34,597 | ₩34,691 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,678 | ₩34,678 | ₩34,664 | ₩34,664 | -0.04% | 200 |
|---|
| 2026.05.29 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,424 | ₩34,504 | ₩34,424 | ₩34,504 | +0.23% | 300 |
|---|
| 2026.05.26 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,197 | ₩34,304 | ₩34,184 | ₩34,290 | +0.27% | 3.9천 |
|---|
| 2026.05.20 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,210 | ₩34,210 | ₩34,170 | ₩34,170 | -0.12% | 200 |
|---|
| 2026.05.13 | ₩34,210 | ₩34,224 | ₩34,144 | ₩34,144 | -0.20% | 1.5천 |
|---|
| 2026.05.12 | ₩34,077 | ₩34,117 | ₩33,997 | ₩34,117 | +0.12% | 7.9천 |
|---|
| 2026.05.11 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,863 | ₩33,877 | ₩33,863 | ₩33,877 | +0.04% | 200 |
|---|
| 2026.05.05 | ₩33,570 | ₩33,663 | ₩33,570 | ₩33,663 | +0.28% | 100 |
|---|
| 2026.05.04 | ₩33,570 | ₩33,570 | ₩33,503 | ₩33,503 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,530 | ₩33,570 | ₩33,490 | ₩33,516 | -0.04% | 20.3만 |
|---|