시장 데이터를 불러오는 중
전체 종목
Corgi U.S. War Machine ETF 과거 주가
Corgi U.S. War Machine ETF · WR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. War Machine ETF · WR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,606 | ₩36,606 | ₩36,353 | ₩36,353 | -0.69% | 200 |
| 2026.10.08 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 100 |
| 2026.10.07 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 100 |
| 2026.10.06 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 100 |
| 2026.10.05 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 100 |
| 2026.10.02 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 100 |
| 2026.10.01 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 100 |
| 2026.09.30 | ₩34,806 | ₩34,806 | ₩34,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,246 | ₩35,246 | ₩35,046 | ₩35,046 | -0.57% | 200 |
|---|
| 2026.09.25 | ₩35,233 | ₩35,286 | ₩35,193 | ₩35,286 | +0.15% | 700 |
|---|
| 2026.09.24 | ₩35,593 | ₩35,593 | ₩35,539 | ₩35,539 | -0.15% | 400 |
|---|
| 2026.09.23 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,219 | ₩35,219 | ₩35,219 | ₩35,219 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,099 | ₩36,099 | ₩36,099 | ₩36,099 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,620 | ₩36,620 | ₩36,526 | ₩36,526 | -0.25% | 200 |
|---|
| 2026.09.14 | ₩36,420 | ₩36,420 | ₩35,979 | ₩36,059 | -0.99% | 300 |
|---|
| 2026.09.11 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,433 | ₩36,433 | ₩36,380 | ₩36,380 | -0.15% | 200 |
|---|
| 2026.09.08 | ₩36,620 | ₩36,620 | ₩36,340 | ₩36,340 | -0.76% | 500 |
|---|
| 2026.09.04 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩36,753 | ₩36,766 | ₩36,620 | ₩36,620 | -0.36% | 500 |
|---|
| 2026.09.02 | ₩36,593 | ₩36,593 | ₩36,580 | ₩36,580 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,406 | ₩36,486 | ₩36,380 | ₩36,380 | -0.07% | 500 |
|---|
| 2026.08.27 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩36,219 | ₩36,286 | ₩36,206 | ₩36,286 | +0.18% | 2.5천 |
|---|
| 2026.08.25 | ₩35,979 | ₩35,979 | ₩35,979 | ₩35,979 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,980 | ₩36,980 | ₩36,873 | ₩36,873 | -0.29% | 100 |
|---|
| 2026.08.20 | ₩36,940 | ₩36,940 | ₩36,873 | ₩36,873 | -0.18% | 700 |
|---|
| 2026.08.19 | ₩37,420 | ₩37,420 | ₩37,206 | ₩37,206 | -0.57% | 600 |
|---|
| 2026.08.18 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,193 | ₩37,193 | ₩37,153 | ₩37,153 | -0.11% | 500 |
|---|
| 2026.08.14 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,353 | ₩36,620 | ₩36,353 | ₩36,620 | +0.73% | 500 |
|---|
| 2026.08.12 | ₩36,406 | ₩36,673 | ₩36,406 | ₩36,660 | +0.70% | 1.6천 |
|---|
| 2026.08.11 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩36,046 | ₩36,206 | ₩36,046 | ₩36,206 | +0.44% | 700 |
|---|
| 2026.08.07 | ₩35,059 | ₩35,113 | ₩35,059 | ₩35,113 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩35,019 | ₩35,033 | ₩35,019 | ₩35,033 | +0.04% | 400 |
|---|
| 2026.08.05 | ₩35,099 | ₩35,099 | ₩34,539 | ₩34,539 | -1.60% | 2.9천 |
|---|
| 2026.08.04 | ₩34,326 | ₩35,019 | ₩34,326 | ₩35,019 | +2.02% | 300 |
|---|
| 2026.08.03 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,272 | ₩34,486 | ₩34,272 | ₩34,486 | +0.62% | 200 |
|---|
| 2026.07.30 | ₩34,566 | ₩34,566 | ₩33,806 | ₩34,139 | -1.23% | 700 |
|---|
| 2026.07.29 | ₩34,072 | ₩34,072 | ₩33,819 | ₩33,819 | -0.74% | 600 |
|---|
| 2026.07.28 | ₩34,192 | ₩34,192 | ₩33,912 | ₩33,966 | -0.66% | 6.8천 |
|---|
| 2026.07.27 | ₩34,593 | ₩34,593 | ₩34,326 | ₩34,326 | -0.77% | 800 |
|---|
| 2026.07.24 | ₩34,886 | ₩34,993 | ₩34,566 | ₩34,566 | -0.92% | 8.7천 |
|---|
| 2026.07.23 | ₩34,939 | ₩34,939 | ₩34,486 | ₩34,486 | -1.30% | 800 |
|---|
| 2026.07.22 | ₩34,139 | ₩34,139 | ₩34,099 | ₩34,099 | -0.12% | 400 |
|---|
| 2026.07.21 | ₩33,446 | ₩33,832 | ₩33,446 | ₩33,832 | +1.16% | 200 |
|---|
| 2026.07.20 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,219 | ₩32,952 | ₩32,219 | ₩32,819 | +1.86% | 1.3만 |
|---|
| 2026.07.09 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,592 | ₩32,592 | ₩32,592 | ₩32,592 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,085 | ₩32,085 | ₩32,059 | ₩32,059 | -0.08% | 3.1만 |
|---|
| 2026.06.29 | ₩32,139 | ₩32,139 | ₩32,032 | ₩32,032 | -0.33% | 100 |
|---|
| 2026.06.26 | ₩32,112 | ₩32,112 | ₩32,019 | ₩32,019 | -0.29% | 200 |
|---|
| 2026.06.25 | ₩31,925 | ₩31,925 | ₩31,925 | ₩31,925 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,805 | ₩31,859 | ₩31,805 | ₩31,859 | +0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩32,446 | ₩32,446 | ₩32,446 | ₩32,446 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,325 | ₩32,325 | ₩32,325 | ₩32,325 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,165 | ₩32,419 | ₩32,139 | ₩32,419 | +0.79% | 9.9천 |
|---|
| 2026.06.17 | ₩33,326 | ₩33,326 | ₩32,966 | ₩32,966 | -1.08% | 800 |
|---|
| 2026.06.16 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,019 | ₩34,126 | ₩33,926 | ₩33,926 | -0.27% | 1.2천 |
|---|
| 2026.06.10 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,099 | ₩33,632 | ₩33,099 | ₩33,632 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩34,019 | ₩34,059 | ₩33,872 | ₩33,872 | -0.43% | 2만 |
|---|
| 2026.06.05 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,406 | ₩34,419 | ₩34,406 | ₩34,419 | +0.04% | 6.1천 |
|---|
| 2026.06.03 | ₩34,353 | ₩34,353 | ₩34,179 | ₩34,179 | -0.50% | 1.9만 |
|---|
| 2026.06.02 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,259 | ₩34,259 | ₩34,112 | ₩34,112 | -0.43% | 300 |
|---|
| 2026.05.29 | ₩33,886 | ₩33,979 | ₩33,832 | ₩33,979 | +0.28% | 800 |
|---|
| 2026.05.28 | ₩34,139 | ₩34,259 | ₩34,139 | ₩34,232 | +0.27% | 1.2천 |
|---|
| 2026.05.27 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,312 | ₩34,419 | ₩34,312 | ₩34,419 | +0.31% | 200 |
|---|
| 2026.05.21 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,819 | ₩34,819 | ₩34,446 | ₩34,446 | -1.07% | 800 |
|---|
| 2026.05.19 | ₩34,553 | ₩34,753 | ₩34,553 | ₩34,753 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩34,046 | ₩34,619 | ₩34,019 | ₩34,619 | +1.68% | 1천 |
|---|
| 2026.05.15 | ₩34,072 | ₩34,072 | ₩33,939 | ₩34,032 | -0.12% | 500 |
|---|
| 2026.05.14 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,632 | ₩33,672 | ₩33,632 | ₩33,672 | +0.12% | 400 |
|---|
| 2026.05.12 | ₩33,619 | ₩33,766 | ₩33,566 | ₩33,766 | +0.44% | 400 |
|---|
| 2026.05.11 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩32,966 | ₩32,966 | ₩32,886 | ₩32,886 | -0.24% | 800 |
|---|
| 2026.05.07 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,286 | ₩33,366 | ₩33,286 | ₩33,366 | +0.24% | 11만 |
|---|