시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Small-Cap 15% Structured Buffer ETF - May Series 과거 주가
Corgi U.S. Small-Cap 15% Structured Buffer ETF - May Series · SCMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Small-Cap 15% Structured Buffer ETF - May Series · SCMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
| 2026.10.08 | ₩33,083 | ₩33,150 | ₩33,083 | ₩33,150 | +0.20% | 1.5천 |
| 2026.10.07 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
| 2026.10.06 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
| 2026.10.05 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
| 2026.10.02 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
| 2026.10.01 | ₩33,430 | ₩33,430 | ₩33,350 | ₩33,350 | -0.24% | 800 |
| 2026.09.30 | ₩33,323 | ₩33,323 | ₩33,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,323 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,551 | ₩33,591 | ₩33,551 | ₩33,591 | +0.12% | 3천 |
|---|
| 2026.09.24 | ₩33,511 | ₩33,551 | ₩33,484 | ₩33,551 | +0.12% | 1천 |
|---|
| 2026.09.23 | ₩33,618 | ₩33,618 | ₩33,577 | ₩33,577 | -0.12% | 100 |
|---|
| 2026.09.22 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,871 | ₩33,871 | ₩33,671 | ₩33,671 | -0.59% | 500 |
|---|
| 2026.09.15 | ₩33,791 | ₩33,858 | ₩33,791 | ₩33,858 | +0.20% | 3.8만 |
|---|
| 2026.09.14 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,393 | ₩34,446 | ₩34,393 | ₩34,446 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩34,166 | ₩34,219 | ₩34,166 | ₩34,219 | +0.16% | 300 |
|---|
| 2026.08.31 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,714 | ₩34,714 | ₩34,526 | ₩34,526 | -0.54% | 1천 |
|---|
| 2026.08.27 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,540 | ₩34,567 | ₩34,540 | ₩34,567 | +0.08% | 200 |
|---|
| 2026.08.07 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,526 | ₩34,567 | ₩34,526 | ₩34,567 | +0.12% | 800 |
|---|
| 2026.08.04 | ₩34,660 | ₩34,700 | ₩34,620 | ₩34,700 | +0.12% | 3.9만 |
|---|
| 2026.08.03 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,206 | ₩34,232 | ₩34,206 | ₩34,232 | +0.08% | 100 |
|---|
| 2026.07.21 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,166 | ₩34,286 | ₩34,166 | ₩34,286 | +0.35% | 300 |
|---|
| 2026.07.14 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,179 | ₩34,179 | ₩34,059 | ₩34,139 | -0.12% | 3.4천 |
|---|
| 2026.07.10 | ₩34,152 | ₩34,259 | ₩34,152 | ₩34,259 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,593 | ₩34,593 | ₩34,139 | ₩34,313 | -0.81% | 4.2만 |
|---|
| 2026.07.01 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,580 | ₩34,580 | ₩34,460 | ₩34,567 | -0.04% | 6천 |
|---|
| 2026.06.29 | ₩34,446 | ₩34,486 | ₩34,379 | ₩34,379 | -0.19% | 5.8천 |
|---|
| 2026.06.26 | ₩34,393 | ₩34,406 | ₩34,379 | ₩34,379 | -0.04% | 6천 |
|---|
| 2026.06.25 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,353 | ₩34,353 | ₩34,219 | ₩34,246 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩34,219 | ₩34,219 | ₩34,085 | ₩34,085 | -0.39% | 1.1만 |
|---|
| 2026.06.22 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,032 | ₩34,232 | ₩33,831 | ₩33,831 | -0.59% | 4천 |
|---|
| 2026.06.16 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,166 | ₩34,166 | ₩34,019 | ₩34,019 | -0.43% | 3천 |
|---|
| 2026.06.12 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 3천 |
|---|
| 2026.06.11 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,364 | ₩33,551 | ₩33,364 | ₩33,551 | +0.56% | 6천 |
|---|
| 2026.06.05 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,965 | ₩33,965 | ₩33,845 | ₩33,938 | -0.08% | 2.3만 |
|---|
| 2026.06.01 | ₩33,938 | ₩34,045 | ₩33,765 | ₩33,765 | -0.51% | 7.8천 |
|---|
| 2026.05.29 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,952 | ₩33,965 | ₩33,952 | ₩33,965 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,524 | ₩33,858 | ₩33,524 | ₩33,858 | +1.00% | 1만 |
|---|
| 2026.05.22 | ₩33,484 | ₩33,577 | ₩33,484 | ₩33,577 | +0.28% | 700 |
|---|
| 2026.05.21 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,069 | ₩33,216 | ₩32,976 | ₩33,216 | +0.44% | 4천 |
|---|
| 2026.05.19 | ₩32,802 | ₩32,802 | ₩32,642 | ₩32,802 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩33,003 | ₩33,016 | ₩33,003 | ₩33,016 | +0.04% | 100 |
|---|
| 2026.05.15 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,377 | ₩33,377 | ₩33,350 | ₩33,350 | -0.08% | 1.5천 |
|---|
| 2026.05.12 | ₩33,056 | ₩33,283 | ₩33,056 | ₩33,270 | +0.65% | 6.4천 |
|---|
| 2026.05.11 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,524 | ₩33,577 | ₩33,350 | ₩33,430 | -0.28% | 7.5천 |
|---|