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 | ₩35,563 | ₩35,563 | ₩35,563 | ₩35,563 | 0.00% | 100 |
| 2026.10.08 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
| 2026.10.07 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 100 |
| 2026.10.06 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 100 |
| 2026.10.05 | ₩36,976 | ₩36,976 | ₩35,550 | ₩35,550 | -3.86% | 9.9천 |
| 2026.10.02 | ₩35,416 | ₩35,416 | ₩35,416 | ₩35,416 | 0.00% | 100 |
| 2026.10.01 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 600 |
| 2026.09.30 | ₩35,336 | ₩35,336 | ₩35,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,296 |
| -0.11% |
| 100 |
| 2026.09.29 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,083 | ₩35,243 | ₩35,083 | ₩35,243 | +0.46% | 300 |
|---|
| 2026.09.18 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,590 | ₩34,603 | ₩34,496 | ₩34,496 | -0.27% | 500 |
|---|
| 2026.09.15 | ₩34,603 | ₩34,630 | ₩34,536 | ₩34,550 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩34,816 | ₩34,816 | ₩34,736 | ₩34,736 | -0.23% | 900 |
|---|
| 2026.09.11 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,803 | ₩34,843 | ₩34,803 | ₩34,843 | +0.11% | 200 |
|---|
| 2026.09.04 | ₩34,896 | ₩34,896 | ₩34,870 | ₩34,870 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,630 | ₩34,630 | ₩34,390 | ₩34,496 | -0.38% | 1.3천 |
|---|
| 2026.08.21 | ₩34,576 | ₩34,576 | ₩34,563 | ₩34,563 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩34,536 | ₩34,536 | ₩34,496 | ₩34,496 | -0.12% | 500 |
|---|
| 2026.08.19 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,843 | ₩34,843 | ₩34,830 | ₩34,830 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,523 | ₩34,536 | ₩34,523 | ₩34,536 | +0.04% | 200 |
|---|
| 2026.08.10 | ₩34,590 | ₩34,590 | ₩34,576 | ₩34,576 | -0.04% | 200 |
|---|
| 2026.08.07 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,430 | ₩34,443 | ₩34,430 | ₩34,430 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩34,470 | ₩34,470 | ₩34,470 | ₩34,470 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,470 | ₩34,470 | ₩34,430 | ₩34,443 | -0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩33,990 | ₩34,163 | ₩33,990 | ₩34,137 | +0.43% | 1.7천 |
|---|
| 2026.07.31 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 900 |
|---|
| 2026.07.28 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,790 | ₩33,803 | ₩33,790 | ₩33,803 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,190 | ₩34,190 | ₩34,150 | ₩34,150 | -0.12% | 1.5천 |
|---|
| 2026.07.20 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,070 | ₩34,083 | ₩34,003 | ₩34,083 | +0.04% | 1천 |
|---|
| 2026.07.15 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,203 | ₩34,243 | ₩34,203 | ₩34,243 | +0.12% | 1천 |
|---|
| 2026.07.13 | ₩34,443 | ₩34,443 | ₩34,137 | ₩34,163 | -0.81% | 2.8천 |
|---|
| 2026.07.10 | ₩34,257 | ₩34,350 | ₩34,257 | ₩34,350 | +0.27% | 1.1천 |
|---|
| 2026.07.09 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,403 | ₩34,403 | ₩34,017 | ₩34,270 | -0.39% | 3.9만 |
|---|
| 2026.07.01 | ₩34,377 | ₩34,377 | ₩34,377 | ₩34,377 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,057 | ₩34,123 | ₩34,057 | ₩34,070 | +0.04% | 500 |
|---|
| 2026.06.25 | ₩34,030 | ₩34,150 | ₩34,030 | ₩34,150 | +0.35% | 300 |
|---|
| 2026.06.24 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,536 | ₩34,536 | ₩34,443 | ₩34,470 | -0.19% | 400 |
|---|
| 2026.06.18 | ₩34,483 | ₩34,483 | ₩34,430 | ₩34,430 | -0.15% | 100 |
|---|
| 2026.06.17 | ₩34,363 | ₩34,443 | ₩34,203 | ₩34,203 | -0.47% | 1.9천 |
|---|
| 2026.06.16 | ₩34,496 | ₩34,496 | ₩34,377 | ₩34,403 | -0.27% | 500 |
|---|
| 2026.06.15 | ₩34,350 | ₩34,603 | ₩34,350 | ₩34,590 | +0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,123 | ₩34,203 | ₩34,123 | ₩34,203 | +0.23% | 300 |
|---|
| 2026.06.11 | ₩33,830 | ₩34,163 | ₩33,830 | ₩34,123 | +0.87% | 3.1천 |
|---|
| 2026.06.10 | ₩33,950 | ₩33,950 | ₩33,723 | ₩33,723 | -0.67% | 2.6천 |
|---|
| 2026.06.09 | ₩34,123 | ₩34,123 | ₩33,763 | ₩33,963 | -0.47% | 400 |
|---|
| 2026.06.08 | ₩34,043 | ₩34,217 | ₩33,830 | ₩34,150 | +0.31% | 3.6천 |
|---|
| 2026.06.05 | ₩34,270 | ₩34,270 | ₩33,977 | ₩33,990 | -0.82% | 2.8천 |
|---|
| 2026.06.04 | ₩34,550 | ₩34,590 | ₩34,536 | ₩34,590 | +0.12% | 400 |
|---|
| 2026.06.03 | ₩34,510 | ₩34,590 | ₩34,510 | ₩34,590 | +0.23% | 900 |
|---|
| 2026.06.02 | ₩34,576 | ₩34,643 | ₩34,550 | ₩34,643 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,630 | ₩34,630 | ₩34,616 | ₩34,616 | -0.04% | 200 |
|---|
| 2026.05.29 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,496 | ₩34,496 | ₩34,496 | ₩34,496 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,377 | ₩34,456 | ₩34,377 | ₩34,456 | +0.23% | 300 |
|---|
| 2026.05.26 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,150 | ₩34,257 | ₩34,137 | ₩34,243 | +0.27% | 3.9천 |
|---|
| 2026.05.20 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,163 | ₩34,163 | ₩34,123 | ₩34,123 | -0.12% | 200 |
|---|
| 2026.05.13 | ₩34,163 | ₩34,177 | ₩34,097 | ₩34,097 | -0.20% | 1.5천 |
|---|
| 2026.05.12 | ₩34,030 | ₩34,070 | ₩33,950 | ₩34,070 | +0.12% | 7.9천 |
|---|
| 2026.05.11 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,817 | ₩33,830 | ₩33,817 | ₩33,830 | +0.04% | 200 |
|---|
| 2026.05.05 | ₩33,523 | ₩33,617 | ₩33,523 | ₩33,617 | +0.28% | 100 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,523 | ₩33,457 | ₩33,457 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,483 | ₩33,523 | ₩33,443 | ₩33,470 | -0.04% | 20.3만 |
|---|