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 | ₩36,659 | ₩36,659 | ₩36,405 | ₩36,405 | -0.69% | 200 |
| 2026.10.08 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
| 2026.10.07 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
| 2026.10.06 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
| 2026.10.05 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
| 2026.10.02 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
| 2026.10.01 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
| 2026.09.30 | ₩34,856 | ₩34,856 | ₩34,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,297 | ₩35,297 | ₩35,096 | ₩35,096 | -0.57% | 200 |
|---|
| 2026.09.25 | ₩35,283 | ₩35,337 | ₩35,243 | ₩35,337 | +0.15% | 700 |
|---|
| 2026.09.24 | ₩35,644 | ₩35,644 | ₩35,591 | ₩35,591 | -0.15% | 400 |
|---|
| 2026.09.23 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,672 | ₩36,672 | ₩36,579 | ₩36,579 | -0.25% | 200 |
|---|
| 2026.09.14 | ₩36,472 | ₩36,472 | ₩36,031 | ₩36,111 | -0.99% | 300 |
|---|
| 2026.09.11 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,485 | ₩36,485 | ₩36,432 | ₩36,432 | -0.15% | 200 |
|---|
| 2026.09.08 | ₩36,672 | ₩36,672 | ₩36,392 | ₩36,392 | -0.76% | 500 |
|---|
| 2026.09.04 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩36,806 | ₩36,819 | ₩36,672 | ₩36,672 | -0.36% | 500 |
|---|
| 2026.09.02 | ₩36,646 | ₩36,646 | ₩36,632 | ₩36,632 | -0.04% | 600 |
|---|
| 2026.09.01 | ₩36,752 | ₩36,752 | ₩36,752 | ₩36,752 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,459 | ₩36,539 | ₩36,432 | ₩36,432 | -0.07% | 500 |
|---|
| 2026.08.27 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩36,272 | ₩36,338 | ₩36,258 | ₩36,338 | +0.18% | 2.5천 |
|---|
| 2026.08.25 | ₩36,031 | ₩36,031 | ₩36,031 | ₩36,031 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,033 | ₩37,033 | ₩36,926 | ₩36,926 | -0.29% | 100 |
|---|
| 2026.08.20 | ₩36,993 | ₩36,993 | ₩36,926 | ₩36,926 | -0.18% | 700 |
|---|
| 2026.08.19 | ₩37,474 | ₩37,474 | ₩37,260 | ₩37,260 | -0.57% | 600 |
|---|
| 2026.08.18 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,247 | ₩37,247 | ₩37,206 | ₩37,206 | -0.11% | 500 |
|---|
| 2026.08.14 | ₩37,113 | ₩37,113 | ₩37,113 | ₩37,113 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,405 | ₩36,672 | ₩36,405 | ₩36,672 | +0.73% | 500 |
|---|
| 2026.08.12 | ₩36,459 | ₩36,726 | ₩36,459 | ₩36,712 | +0.70% | 1.6천 |
|---|
| 2026.08.11 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩36,098 | ₩36,258 | ₩36,098 | ₩36,258 | +0.44% | 700 |
|---|
| 2026.08.07 | ₩35,110 | ₩35,163 | ₩35,110 | ₩35,163 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩35,070 | ₩35,083 | ₩35,070 | ₩35,083 | +0.04% | 400 |
|---|
| 2026.08.05 | ₩35,150 | ₩35,150 | ₩34,589 | ₩34,589 | -1.60% | 2.9천 |
|---|
| 2026.08.04 | ₩34,375 | ₩35,070 | ₩34,375 | ₩35,070 | +2.02% | 300 |
|---|
| 2026.08.03 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,322 | ₩34,536 | ₩34,322 | ₩34,536 | +0.62% | 200 |
|---|
| 2026.07.30 | ₩34,616 | ₩34,616 | ₩33,854 | ₩34,188 | -1.23% | 700 |
|---|
| 2026.07.29 | ₩34,122 | ₩34,122 | ₩33,868 | ₩33,868 | -0.74% | 600 |
|---|
| 2026.07.28 | ₩34,242 | ₩34,242 | ₩33,961 | ₩34,015 | -0.66% | 6.8천 |
|---|
| 2026.07.27 | ₩34,642 | ₩34,642 | ₩34,375 | ₩34,375 | -0.77% | 800 |
|---|
| 2026.07.24 | ₩34,936 | ₩35,043 | ₩34,616 | ₩34,616 | -0.92% | 8.7천 |
|---|
| 2026.07.23 | ₩34,990 | ₩34,990 | ₩34,536 | ₩34,536 | -1.30% | 800 |
|---|
| 2026.07.22 | ₩34,188 | ₩34,188 | ₩34,148 | ₩34,148 | -0.12% | 400 |
|---|
| 2026.07.21 | ₩33,494 | ₩33,881 | ₩33,494 | ₩33,881 | +1.16% | 200 |
|---|
| 2026.07.20 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,265 | ₩33,000 | ₩32,265 | ₩32,866 | +1.86% | 1.3만 |
|---|
| 2026.07.09 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,145 | ₩32,145 | ₩32,145 | ₩32,145 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,132 | ₩32,132 | ₩32,105 | ₩32,105 | -0.08% | 3.1만 |
|---|
| 2026.06.29 | ₩32,185 | ₩32,185 | ₩32,078 | ₩32,078 | -0.33% | 100 |
|---|
| 2026.06.26 | ₩32,158 | ₩32,158 | ₩32,065 | ₩32,065 | -0.29% | 200 |
|---|
| 2026.06.25 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,851 | ₩31,905 | ₩31,851 | ₩31,905 | +0.17% | 2.1만 |
|---|
| 2026.06.23 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,212 | ₩32,466 | ₩32,185 | ₩32,466 | +0.79% | 9.9천 |
|---|
| 2026.06.17 | ₩33,374 | ₩33,374 | ₩33,013 | ₩33,013 | -1.08% | 800 |
|---|
| 2026.06.16 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,068 | ₩34,175 | ₩33,975 | ₩33,975 | -0.27% | 1.2천 |
|---|
| 2026.06.10 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,147 | ₩33,681 | ₩33,147 | ₩33,681 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩34,068 | ₩34,108 | ₩33,921 | ₩33,921 | -0.43% | 2만 |
|---|
| 2026.06.05 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,455 | ₩34,469 | ₩34,455 | ₩34,469 | +0.04% | 6.1천 |
|---|
| 2026.06.03 | ₩34,402 | ₩34,402 | ₩34,228 | ₩34,228 | -0.50% | 1.9만 |
|---|
| 2026.06.02 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,308 | ₩34,308 | ₩34,162 | ₩34,162 | -0.43% | 300 |
|---|
| 2026.05.29 | ₩33,935 | ₩34,028 | ₩33,881 | ₩34,028 | +0.28% | 800 |
|---|
| 2026.05.28 | ₩34,188 | ₩34,308 | ₩34,188 | ₩34,282 | +0.27% | 1.2천 |
|---|
| 2026.05.27 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,362 | ₩34,469 | ₩34,362 | ₩34,469 | +0.31% | 200 |
|---|
| 2026.05.21 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,869 | ₩34,869 | ₩34,495 | ₩34,495 | -1.07% | 800 |
|---|
| 2026.05.19 | ₩34,602 | ₩34,803 | ₩34,602 | ₩34,803 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩34,095 | ₩34,669 | ₩34,068 | ₩34,669 | +1.68% | 1천 |
|---|
| 2026.05.15 | ₩34,122 | ₩34,122 | ₩33,988 | ₩34,081 | -0.12% | 500 |
|---|
| 2026.05.14 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,681 | ₩33,721 | ₩33,681 | ₩33,721 | +0.12% | 400 |
|---|
| 2026.05.12 | ₩33,667 | ₩33,814 | ₩33,614 | ₩33,814 | +0.44% | 400 |
|---|
| 2026.05.11 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩33,013 | ₩33,013 | ₩32,933 | ₩32,933 | -0.24% | 800 |
|---|
| 2026.05.07 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,334 | ₩33,414 | ₩33,334 | ₩33,414 | +0.24% | 11만 |
|---|