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 | ₩61,099 | ₩62,843 | ₩61,086 | ₩62,843 | +2.85% | 3.6천 |
| 2026.10.08 | ₩60,442 | ₩61,193 | ₩59,999 | ₩60,281 | -0.27% | 8.3천 |
| 2026.10.07 | ₩60,348 | ₩61,542 | ₩60,321 | ₩60,388 | +0.07% | 1.5만 |
| 2026.10.06 | ₩62,990 | ₩62,990 | ₩61,434 | ₩61,716 | -2.02% | 1.3만 |
| 2026.10.05 | ₩61,408 | ₩61,408 | ₩60,107 | ₩60,750 | -1.07% | 5.4천 |
| 2026.10.02 | ₩59,812 | ₩60,429 | ₩59,812 | ₩59,852 | +0.07% | 6.1천 |
| 2026.10.01 | ₩59,007 | ₩59,718 | ₩58,873 | ₩59,409 | +0.68% | 7.3천 |
| 2026.09.30 | ₩58,524 | ₩59,798 | ₩58,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,101 |
| +0.99% |
| 1만 |
| 2026.09.29 | ₩59,718 | ₩59,718 | ₩57,532 | ₩58,176 | -2.58% | 2.5천 |
|---|
| 2026.09.28 | ₩59,007 | ₩59,007 | ₩56,942 | ₩58,162 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩60,831 | ₩60,831 | ₩57,250 | ₩57,250 | -5.89% | 7.6천 |
|---|
| 2026.09.24 | ₩59,678 | ₩59,812 | ₩59,101 | ₩59,195 | -0.81% | 8.3천 |
|---|
| 2026.09.23 | ₩58,685 | ₩59,758 | ₩58,605 | ₩59,691 | +1.71% | 9천 |
|---|
| 2026.09.22 | ₩58,377 | ₩58,377 | ₩57,317 | ₩58,323 | -0.09% | 5천 |
|---|
| 2026.09.21 | ₩55,976 | ₩58,229 | ₩55,976 | ₩58,189 | +3.95% | 6.9천 |
|---|
| 2026.09.18 | ₩56,593 | ₩56,593 | ₩55,319 | ₩55,896 | -1.23% | 5.7천 |
|---|
| 2026.09.17 | ₩56,312 | ₩58,095 | ₩56,244 | ₩57,371 | +1.88% | 4.7천 |
|---|
| 2026.09.16 | ₩57,961 | ₩57,961 | ₩56,325 | ₩56,566 | -2.41% | 6.2천 |
|---|
| 2026.09.15 | ₩53,643 | ₩57,237 | ₩53,643 | ₩56,942 | +6.15% | 9.1천 |
|---|
| 2026.09.14 | ₩53,951 | ₩56,379 | ₩53,133 | ₩56,084 | +3.95% | 1.3만 |
|---|
| 2026.09.11 | ₩51,323 | ₩51,484 | ₩51,323 | ₩51,443 | +0.24% | 2.6천 |
|---|
| 2026.09.10 | ₩52,865 | ₩53,093 | ₩52,194 | ₩52,194 | -1.27% | 7.8천 |
|---|
| 2026.09.09 | ₩52,114 | ₩52,744 | ₩52,114 | ₩52,503 | +0.75% | 2.1천 |
|---|
| 2026.09.08 | ₩52,986 | ₩54,045 | ₩51,296 | ₩51,993 | -1.87% | 4.8천 |
|---|
| 2026.09.04 | ₩52,892 | ₩52,932 | ₩52,476 | ₩52,516 | -0.71% | 5.4천 |
|---|
| 2026.09.03 | ₩52,168 | ₩53,012 | ₩52,168 | ₩53,012 | +1.62% | 2.8천 |
|---|
| 2026.09.02 | ₩51,832 | ₩52,020 | ₩50,827 | ₩51,564 | -0.52% | 5.1천 |
|---|
| 2026.09.01 | ₩55,534 | ₩55,534 | ₩53,214 | ₩53,509 | -3.65% | 1.3만 |
|---|
| 2026.08.31 | ₩55,265 | ₩56,177 | ₩55,265 | ₩56,084 | +1.48% | 2.4천 |
|---|
| 2026.08.28 | ₩56,767 | ₩56,767 | ₩54,608 | ₩55,091 | -2.95% | 7.8천 |
|---|
| 2026.08.27 | ₩54,997 | ₩56,405 | ₩54,957 | ₩56,258 | +2.29% | 3만 |
|---|
| 2026.08.26 | ₩50,759 | ₩50,987 | ₩49,432 | ₩50,987 | +0.45% | 1.9천 |
|---|
| 2026.08.25 | ₩49,982 | ₩50,250 | ₩49,982 | ₩50,250 | +0.54% | 1천 |
|---|
| 2026.08.24 | ₩51,175 | ₩51,283 | ₩51,135 | ₩51,135 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩52,905 | ₩52,905 | ₩51,430 | ₩52,127 | -1.47% | 4.9천 |
|---|
| 2026.08.20 | ₩52,168 | ₩52,168 | ₩51,336 | ₩51,336 | -1.59% | 4.5천 |
|---|
| 2026.08.19 | ₩54,313 | ₩54,313 | ₩52,181 | ₩52,771 | -2.84% | 4.4천 |
|---|
| 2026.08.18 | ₩54,447 | ₩54,447 | ₩53,790 | ₩54,112 | -0.62% | 2.4천 |
|---|
| 2026.08.17 | ₩56,767 | ₩56,767 | ₩54,045 | ₩54,045 | -4.80% | 6천 |
|---|
| 2026.08.14 | ₩56,995 | ₩57,022 | ₩55,359 | ₩55,426 | -2.75% | 5.5천 |
|---|
| 2026.08.13 | ₩56,486 | ₩56,915 | ₩55,587 | ₩56,915 | +0.76% | 3.4천 |
|---|
| 2026.08.12 | ₩54,783 | ₩54,997 | ₩54,354 | ₩54,729 | -0.10% | 1만 |
|---|
| 2026.08.11 | ₩54,219 | ₩55,011 | ₩54,085 | ₩54,783 | +1.04% | 3.6천 |
|---|
| 2026.08.10 | ₩54,742 | ₩55,172 | ₩54,742 | ₩54,903 | +0.29% | 8.3천 |
|---|
| 2026.08.07 | ₩53,227 | ₩53,442 | ₩52,744 | ₩53,066 | -0.30% | 3.7천 |
|---|
| 2026.08.06 | ₩51,309 | ₩51,806 | ₩51,309 | ₩51,806 | +0.97% | 1.6천 |
|---|
| 2026.08.05 | ₩55,118 | ₩55,118 | ₩52,811 | ₩52,811 | -4.18% | 3.6천 |
|---|
| 2026.08.04 | ₩52,047 | ₩52,932 | ₩52,047 | ₩52,838 | +1.52% | 7.1천 |
|---|
| 2026.08.03 | ₩49,606 | ₩50,800 | ₩49,606 | ₩50,679 | +2.16% | 1.9천 |
|---|
| 2026.07.31 | ₩49,030 | ₩49,325 | ₩48,292 | ₩49,190 | +0.33% | 3.1천 |
|---|
| 2026.07.30 | ₩46,334 | ₩48,332 | ₩46,334 | ₩48,332 | +4.31% | 3.1천 |
|---|
| 2026.07.29 | ₩47,997 | ₩48,332 | ₩47,474 | ₩47,595 | -0.84% | 3.3천 |
|---|
| 2026.07.28 | ₩47,621 | ₩48,413 | ₩46,750 | ₩48,037 | +0.87% | 3.2천 |
|---|
| 2026.07.27 | ₩47,447 | ₩48,574 | ₩47,447 | ₩48,185 | +1.55% | 4.8천 |
|---|
| 2026.07.24 | ₩47,595 | ₩47,823 | ₩47,514 | ₩47,823 | +0.48% | 1.5천 |
|---|
| 2026.07.23 | ₩48,399 | ₩48,399 | ₩47,474 | ₩47,474 | -1.91% | 1.3천 |
|---|
| 2026.07.22 | ₩48,909 | ₩49,003 | ₩48,506 | ₩48,574 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩50,330 | ₩50,330 | ₩49,177 | ₩49,539 | -1.57% | 6.7천 |
|---|
| 2026.07.20 | ₩52,530 | ₩52,530 | ₩50,961 | ₩50,961 | -2.99% | 2천 |
|---|
| 2026.07.17 | ₩51,390 | ₩51,899 | ₩51,390 | ₩51,497 | +0.21% | 1.2천 |
|---|
| 2026.07.16 | ₩50,987 | ₩51,604 | ₩50,987 | ₩51,202 | +0.42% | 1.8천 |
|---|
| 2026.07.15 | ₩54,514 | ₩54,514 | ₩51,671 | ₩51,738 | -5.09% | 3.3천 |
|---|
| 2026.07.14 | ₩52,557 | ₩52,892 | ₩52,557 | ₩52,852 | +0.56% | 1.3천 |
|---|
| 2026.07.13 | ₩49,713 | ₩50,223 | ₩49,713 | ₩50,102 | +0.78% | 1.1천 |
|---|
| 2026.07.10 | ₩50,961 | ₩50,961 | ₩49,781 | ₩49,781 | -2.32% | 4.1천 |
|---|
| 2026.07.09 | ₩50,612 | ₩51,604 | ₩50,612 | ₩51,604 | +1.96% | 3.9천 |
|---|
| 2026.07.08 | ₩49,673 | ₩50,183 | ₩49,593 | ₩50,183 | +1.03% | 1.8천 |
|---|
| 2026.07.07 | ₩50,397 | ₩52,087 | ₩50,397 | ₩50,813 | +0.82% | 2천 |
|---|
| 2026.07.06 | ₩50,652 | ₩51,524 | ₩50,652 | ₩51,269 | +1.22% | 1.9천 |
|---|
| 2026.07.02 | ₩51,081 | ₩51,081 | ₩49,821 | ₩49,888 | -2.34% | 3.2천 |
|---|
| 2026.07.01 | ₩50,277 | ₩50,679 | ₩50,049 | ₩50,049 | -0.45% | 6천 |
|---|
| 2026.06.30 | ₩48,279 | ₩48,962 | ₩48,279 | ₩48,962 | +1.42% | 2.1천 |
|---|
| 2026.06.29 | ₩47,420 | ₩47,648 | ₩47,407 | ₩47,541 | +0.25% | 2.4천 |
|---|
| 2026.06.26 | ₩44,684 | ₩45,623 | ₩44,684 | ₩45,623 | +2.10% | 500 |
|---|
| 2026.06.25 | ₩44,202 | ₩44,202 | ₩43,826 | ₩43,893 | -0.70% | 1.6천 |
|---|
| 2026.06.24 | ₩43,732 | ₩44,027 | ₩43,732 | ₩44,027 | +0.67% | 600 |
|---|
| 2026.06.23 | ₩43,826 | ₩44,363 | ₩43,826 | ₩44,094 | +0.61% | 900 |
|---|
| 2026.06.22 | ₩42,364 | ₩43,960 | ₩42,364 | ₩43,089 | +1.71% | 900 |
|---|
| 2026.06.18 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩44,215 | ₩44,215 | ₩43,612 | ₩43,612 | -1.36% | 1.8천 |
|---|
| 2026.06.16 | ₩44,094 | ₩44,094 | ₩44,094 | ₩44,094 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩44,591 | ₩44,886 | ₩44,591 | ₩44,591 | 0.00% | 3.3천 |
|---|
| 2026.06.12 | ₩43,853 | ₩44,121 | ₩43,853 | ₩43,987 | +0.31% | 1.5천 |
|---|
| 2026.06.11 | ₩43,987 | ₩44,081 | ₩43,987 | ₩44,081 | +0.21% | 700 |
|---|
| 2026.06.10 | ₩43,692 | ₩43,692 | ₩43,089 | ₩43,089 | -1.38% | 700 |
|---|
| 2026.06.09 | ₩43,585 | ₩43,625 | ₩42,244 | ₩43,410 | -0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩44,872 | ₩44,872 | ₩44,282 | ₩44,282 | -1.31% | 500 |
|---|
| 2026.06.05 | ₩45,033 | ₩45,409 | ₩44,859 | ₩44,926 | -0.24% | 1.6천 |
|---|
| 2026.06.04 | ₩46,468 | ₩46,763 | ₩46,401 | ₩46,709 | +0.52% | 1.3천 |
|---|
| 2026.06.03 | ₩48,533 | ₩48,533 | ₩47,031 | ₩47,058 | -3.04% | 5.1천 |
|---|
| 2026.06.02 | ₩47,957 | ₩49,070 | ₩47,756 | ₩49,070 | +2.32% | 4.6천 |
|---|
| 2026.06.01 | ₩47,997 | ₩49,445 | ₩47,849 | ₩49,432 | +2.99% | 5.4천 |
|---|
| 2026.05.29 | ₩44,376 | ₩46,294 | ₩44,228 | ₩46,294 | +4.32% | 800 |
|---|
| 2026.05.28 | ₩42,217 | ₩43,062 | ₩42,177 | ₩42,874 | +1.56% | 2.6천 |
|---|
| 2026.05.27 | ₩41,841 | ₩41,841 | ₩41,573 | ₩41,573 | -0.64% | 2.5천 |
|---|
| 2026.05.26 | ₩43,236 | ₩43,625 | ₩43,236 | ₩43,424 | +0.43% | 3.7천 |
|---|
| 2026.05.22 | ₩43,156 | ₩43,250 | ₩43,156 | ₩43,223 | +0.16% | 2.1천 |
|---|
| 2026.05.21 | ₩42,016 | ₩42,190 | ₩42,016 | ₩42,190 | +0.41% | 400 |
|---|
| 2026.05.20 | ₩41,734 | ₩42,002 | ₩41,734 | ₩42,002 | +0.64% | 400 |
|---|
| 2026.05.19 | ₩41,171 | ₩41,412 | ₩41,064 | ₩41,104 | -0.16% | 1.7천 |
|---|
| 2026.05.18 | ₩39,964 | ₩41,157 | ₩39,964 | ₩41,157 | +2.99% | 3.3천 |
|---|
| 2026.05.15 | ₩39,857 | ₩39,924 | ₩39,857 | ₩39,897 | +0.10% | 700 |
|---|
| 2026.05.14 | ₩38,891 | ₩39,588 | ₩38,355 | ₩39,387 | +1.28% | 2.4천 |
|---|
| 2026.05.13 | ₩37,765 | ₩38,636 | ₩37,765 | ₩38,636 | +2.31% | 400 |
|---|
| 2026.05.12 | ₩39,079 | ₩39,079 | ₩37,711 | ₩37,899 | -3.02% | 1.1천 |
|---|
| 2026.05.11 | ₩38,167 | ₩38,328 | ₩37,925 | ₩38,194 | +0.07% | 2.1천 |
|---|
| 2026.05.08 | ₩37,376 | ₩38,194 | ₩37,376 | ₩38,194 | +2.19% | 200 |
|---|
| 2026.05.07 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,908 | ₩35,056 | ₩34,908 | ₩35,056 | +0.42% | 4.8만 |
|---|