시장 데이터를 불러오는 중
전체 종목
Corgi AI Cybersecurity ETF 과거 주가
Corgi AI Cybersecurity ETF · XA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi AI Cybersecurity ETF · XA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,051 | ₩62,793 | ₩61,038 | ₩62,793 | +2.85% | 3.6천 |
| 2026.10.08 | ₩60,395 | ₩61,145 | ₩59,952 | ₩60,234 | -0.27% | 8.3천 |
| 2026.10.07 | ₩60,301 | ₩61,494 | ₩60,274 | ₩60,341 | +0.07% | 1.5만 |
| 2026.10.06 | ₩62,941 | ₩62,941 | ₩61,386 | ₩61,668 | -2.02% | 1.3만 |
| 2026.10.05 | ₩61,360 | ₩61,360 | ₩60,060 | ₩60,703 | -1.07% | 5.4천 |
| 2026.10.02 | ₩59,765 | ₩60,381 | ₩59,765 | ₩59,805 | +0.07% | 6.1천 |
| 2026.10.01 | ₩58,961 | ₩59,671 | ₩58,827 | ₩59,363 | +0.68% | 7.3천 |
| 2026.09.30 | ₩58,478 | ₩59,751 | ₩58,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,055 |
| +0.99% |
| 1만 |
| 2026.09.29 | ₩59,671 | ₩59,671 | ₩57,487 | ₩58,130 | -2.58% | 2.5천 |
|---|
| 2026.09.28 | ₩58,961 | ₩58,961 | ₩56,897 | ₩58,117 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩60,783 | ₩60,783 | ₩57,205 | ₩57,205 | -5.89% | 7.6천 |
|---|
| 2026.09.24 | ₩59,631 | ₩59,765 | ₩59,055 | ₩59,148 | -0.81% | 8.3천 |
|---|
| 2026.09.23 | ₩58,639 | ₩59,711 | ₩58,559 | ₩59,644 | +1.71% | 9천 |
|---|
| 2026.09.22 | ₩58,331 | ₩58,331 | ₩57,272 | ₩58,277 | -0.09% | 5천 |
|---|
| 2026.09.21 | ₩55,932 | ₩58,184 | ₩55,932 | ₩58,143 | +3.95% | 6.9천 |
|---|
| 2026.09.18 | ₩56,549 | ₩56,549 | ₩55,276 | ₩55,852 | -1.23% | 5.7천 |
|---|
| 2026.09.17 | ₩56,267 | ₩58,050 | ₩56,200 | ₩57,326 | +1.88% | 4.7천 |
|---|
| 2026.09.16 | ₩57,916 | ₩57,916 | ₩56,281 | ₩56,522 | -2.41% | 6.2천 |
|---|
| 2026.09.15 | ₩53,601 | ₩57,192 | ₩53,601 | ₩56,897 | +6.15% | 9.1천 |
|---|
| 2026.09.14 | ₩53,909 | ₩56,334 | ₩53,092 | ₩56,040 | +3.95% | 1.3만 |
|---|
| 2026.09.11 | ₩51,283 | ₩51,443 | ₩51,283 | ₩51,403 | +0.24% | 2.6천 |
|---|
| 2026.09.10 | ₩52,824 | ₩53,051 | ₩52,154 | ₩52,154 | -1.27% | 7.8천 |
|---|
| 2026.09.09 | ₩52,073 | ₩52,703 | ₩52,073 | ₩52,462 | +0.75% | 2.1천 |
|---|
| 2026.09.08 | ₩52,944 | ₩54,003 | ₩51,256 | ₩51,953 | -1.87% | 4.8천 |
|---|
| 2026.09.04 | ₩52,850 | ₩52,891 | ₩52,435 | ₩52,475 | -0.71% | 5.4천 |
|---|
| 2026.09.03 | ₩52,127 | ₩52,971 | ₩52,127 | ₩52,971 | +1.62% | 2.8천 |
|---|
| 2026.09.02 | ₩51,792 | ₩51,979 | ₩50,787 | ₩51,524 | -0.52% | 5.1천 |
|---|
| 2026.09.01 | ₩55,490 | ₩55,490 | ₩53,172 | ₩53,467 | -3.65% | 1.3만 |
|---|
| 2026.08.31 | ₩55,222 | ₩56,133 | ₩55,222 | ₩56,040 | +1.48% | 2.4천 |
|---|
| 2026.08.28 | ₩56,723 | ₩56,723 | ₩54,566 | ₩55,048 | -2.95% | 7.8천 |
|---|
| 2026.08.27 | ₩54,954 | ₩56,361 | ₩54,914 | ₩56,214 | +2.29% | 3만 |
|---|
| 2026.08.26 | ₩50,720 | ₩50,948 | ₩49,393 | ₩50,948 | +0.45% | 1.9천 |
|---|
| 2026.08.25 | ₩49,943 | ₩50,211 | ₩49,943 | ₩50,211 | +0.54% | 1천 |
|---|
| 2026.08.24 | ₩51,135 | ₩51,242 | ₩51,095 | ₩51,095 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩52,864 | ₩52,864 | ₩51,390 | ₩52,087 | -1.47% | 4.9천 |
|---|
| 2026.08.20 | ₩52,127 | ₩52,127 | ₩51,296 | ₩51,296 | -1.59% | 4.5천 |
|---|
| 2026.08.19 | ₩54,271 | ₩54,271 | ₩52,140 | ₩52,730 | -2.84% | 4.4천 |
|---|
| 2026.08.18 | ₩54,405 | ₩54,405 | ₩53,748 | ₩54,070 | -0.62% | 2.4천 |
|---|
| 2026.08.17 | ₩56,723 | ₩56,723 | ₩54,003 | ₩54,003 | -4.80% | 6천 |
|---|
| 2026.08.14 | ₩56,951 | ₩56,978 | ₩55,316 | ₩55,383 | -2.75% | 5.5천 |
|---|
| 2026.08.13 | ₩56,442 | ₩56,870 | ₩55,544 | ₩56,870 | +0.76% | 3.4천 |
|---|
| 2026.08.12 | ₩54,740 | ₩54,954 | ₩54,311 | ₩54,686 | -0.10% | 1만 |
|---|
| 2026.08.11 | ₩54,177 | ₩54,968 | ₩54,043 | ₩54,740 | +1.04% | 3.6천 |
|---|
| 2026.08.10 | ₩54,700 | ₩55,128 | ₩54,700 | ₩54,860 | +0.29% | 8.3천 |
|---|
| 2026.08.07 | ₩53,185 | ₩53,400 | ₩52,703 | ₩53,025 | -0.30% | 3.7천 |
|---|
| 2026.08.06 | ₩51,269 | ₩51,765 | ₩51,269 | ₩51,765 | +0.97% | 1.6천 |
|---|
| 2026.08.05 | ₩55,075 | ₩55,075 | ₩52,770 | ₩52,770 | -4.18% | 3.6천 |
|---|
| 2026.08.04 | ₩52,006 | ₩52,891 | ₩52,006 | ₩52,797 | +1.52% | 7.1천 |
|---|
| 2026.08.03 | ₩49,567 | ₩50,760 | ₩49,567 | ₩50,639 | +2.16% | 1.9천 |
|---|
| 2026.07.31 | ₩48,991 | ₩49,286 | ₩48,254 | ₩49,152 | +0.33% | 3.1천 |
|---|
| 2026.07.30 | ₩46,298 | ₩48,294 | ₩46,298 | ₩48,294 | +4.31% | 3.1천 |
|---|
| 2026.07.29 | ₩47,959 | ₩48,294 | ₩47,437 | ₩47,557 | -0.84% | 3.3천 |
|---|
| 2026.07.28 | ₩47,584 | ₩48,375 | ₩46,713 | ₩48,000 | +0.87% | 3.2천 |
|---|
| 2026.07.27 | ₩47,410 | ₩48,536 | ₩47,410 | ₩48,147 | +1.55% | 4.8천 |
|---|
| 2026.07.24 | ₩47,557 | ₩47,785 | ₩47,477 | ₩47,785 | +0.48% | 1.5천 |
|---|
| 2026.07.23 | ₩48,361 | ₩48,361 | ₩47,437 | ₩47,437 | -1.91% | 1.3천 |
|---|
| 2026.07.22 | ₩48,871 | ₩48,964 | ₩48,469 | ₩48,536 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩50,291 | ₩50,291 | ₩49,139 | ₩49,500 | -1.57% | 6.7천 |
|---|
| 2026.07.20 | ₩52,489 | ₩52,489 | ₩50,921 | ₩50,921 | -2.99% | 2천 |
|---|
| 2026.07.17 | ₩51,350 | ₩51,859 | ₩51,350 | ₩51,457 | +0.21% | 1.2천 |
|---|
| 2026.07.16 | ₩50,948 | ₩51,564 | ₩50,948 | ₩51,162 | +0.42% | 1.8천 |
|---|
| 2026.07.15 | ₩54,472 | ₩54,472 | ₩51,631 | ₩51,698 | -5.09% | 3.3천 |
|---|
| 2026.07.14 | ₩52,515 | ₩52,850 | ₩52,515 | ₩52,810 | +0.56% | 1.3천 |
|---|
| 2026.07.13 | ₩49,675 | ₩50,184 | ₩49,675 | ₩50,063 | +0.78% | 1.1천 |
|---|
| 2026.07.10 | ₩50,921 | ₩50,921 | ₩49,742 | ₩49,742 | -2.32% | 4.1천 |
|---|
| 2026.07.09 | ₩50,572 | ₩51,564 | ₩50,572 | ₩51,564 | +1.96% | 3.9천 |
|---|
| 2026.07.08 | ₩49,634 | ₩50,144 | ₩49,554 | ₩50,144 | +1.03% | 1.8천 |
|---|
| 2026.07.07 | ₩50,358 | ₩52,046 | ₩50,358 | ₩50,773 | +0.82% | 2천 |
|---|
| 2026.07.06 | ₩50,613 | ₩51,484 | ₩50,613 | ₩51,229 | +1.22% | 1.9천 |
|---|
| 2026.07.02 | ₩51,041 | ₩51,041 | ₩49,782 | ₩49,849 | -2.34% | 3.2천 |
|---|
| 2026.07.01 | ₩50,237 | ₩50,639 | ₩50,010 | ₩50,010 | -0.45% | 6천 |
|---|
| 2026.06.30 | ₩48,241 | ₩48,924 | ₩48,241 | ₩48,924 | +1.42% | 2.1천 |
|---|
| 2026.06.29 | ₩47,383 | ₩47,611 | ₩47,370 | ₩47,504 | +0.25% | 2.4천 |
|---|
| 2026.06.26 | ₩44,649 | ₩45,587 | ₩44,649 | ₩45,587 | +2.10% | 500 |
|---|
| 2026.06.25 | ₩44,167 | ₩44,167 | ₩43,792 | ₩43,859 | -0.70% | 1.6천 |
|---|
| 2026.06.24 | ₩43,698 | ₩43,993 | ₩43,698 | ₩43,993 | +0.67% | 600 |
|---|
| 2026.06.23 | ₩43,792 | ₩44,328 | ₩43,792 | ₩44,060 | +0.61% | 900 |
|---|
| 2026.06.22 | ₩42,331 | ₩43,926 | ₩42,331 | ₩43,055 | +1.71% | 900 |
|---|
| 2026.06.18 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩44,180 | ₩44,180 | ₩43,577 | ₩43,577 | -1.36% | 1.8천 |
|---|
| 2026.06.16 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩44,556 | ₩44,850 | ₩44,556 | ₩44,556 | 0.00% | 3.3천 |
|---|
| 2026.06.12 | ₩43,819 | ₩44,087 | ₩43,819 | ₩43,953 | +0.31% | 1.5천 |
|---|
| 2026.06.11 | ₩43,953 | ₩44,046 | ₩43,953 | ₩44,046 | +0.21% | 700 |
|---|
| 2026.06.10 | ₩43,658 | ₩43,658 | ₩43,055 | ₩43,055 | -1.38% | 700 |
|---|
| 2026.06.09 | ₩43,551 | ₩43,591 | ₩42,211 | ₩43,376 | -0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩44,837 | ₩44,837 | ₩44,247 | ₩44,247 | -1.31% | 500 |
|---|
| 2026.06.05 | ₩44,998 | ₩45,373 | ₩44,824 | ₩44,891 | -0.24% | 1.6천 |
|---|
| 2026.06.04 | ₩46,432 | ₩46,726 | ₩46,365 | ₩46,673 | +0.52% | 1.3천 |
|---|
| 2026.06.03 | ₩48,495 | ₩48,495 | ₩46,995 | ₩47,021 | -3.04% | 5.1천 |
|---|
| 2026.06.02 | ₩47,919 | ₩49,031 | ₩47,718 | ₩49,031 | +2.32% | 4.6천 |
|---|
| 2026.06.01 | ₩47,959 | ₩49,407 | ₩47,812 | ₩49,393 | +2.99% | 5.4천 |
|---|
| 2026.05.29 | ₩44,341 | ₩46,257 | ₩44,194 | ₩46,257 | +4.32% | 800 |
|---|
| 2026.05.28 | ₩42,184 | ₩43,028 | ₩42,144 | ₩42,840 | +1.56% | 2.6천 |
|---|
| 2026.05.27 | ₩41,809 | ₩41,809 | ₩41,541 | ₩41,541 | -0.64% | 2.5천 |
|---|
| 2026.05.26 | ₩43,202 | ₩43,591 | ₩43,202 | ₩43,390 | +0.43% | 3.7천 |
|---|
| 2026.05.22 | ₩43,122 | ₩43,216 | ₩43,122 | ₩43,189 | +0.16% | 2.1천 |
|---|
| 2026.05.21 | ₩41,983 | ₩42,157 | ₩41,983 | ₩42,157 | +0.41% | 400 |
|---|
| 2026.05.20 | ₩41,701 | ₩41,969 | ₩41,701 | ₩41,969 | +0.64% | 400 |
|---|
| 2026.05.19 | ₩41,139 | ₩41,380 | ₩41,031 | ₩41,072 | -0.16% | 1.7천 |
|---|
| 2026.05.18 | ₩39,933 | ₩41,125 | ₩39,933 | ₩41,125 | +2.99% | 3.3천 |
|---|
| 2026.05.15 | ₩39,825 | ₩39,892 | ₩39,825 | ₩39,866 | +0.10% | 700 |
|---|
| 2026.05.14 | ₩38,861 | ₩39,557 | ₩38,325 | ₩39,356 | +1.28% | 2.4천 |
|---|
| 2026.05.13 | ₩37,735 | ₩38,606 | ₩37,735 | ₩38,606 | +2.31% | 400 |
|---|
| 2026.05.12 | ₩39,048 | ₩39,048 | ₩37,681 | ₩37,869 | -3.02% | 1.1천 |
|---|
| 2026.05.11 | ₩38,137 | ₩38,298 | ₩37,896 | ₩38,164 | +0.07% | 2.1천 |
|---|
| 2026.05.08 | ₩37,346 | ₩38,164 | ₩37,346 | ₩38,164 | +2.19% | 200 |
|---|
| 2026.05.07 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,881 | ₩35,028 | ₩34,881 | ₩35,028 | +0.42% | 4.8만 |
|---|