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 | ₩61,118 | ₩62,862 | ₩61,105 | ₩62,862 | +2.85% | 3.6천 |
| 2026.10.08 | ₩60,461 | ₩61,212 | ₩60,018 | ₩60,300 | -0.27% | 8.3천 |
| 2026.10.07 | ₩60,367 | ₩61,561 | ₩60,340 | ₩60,407 | +0.07% | 1.5만 |
| 2026.10.06 | ₩63,010 | ₩63,010 | ₩61,454 | ₩61,735 | -2.02% | 1.3만 |
| 2026.10.05 | ₩61,427 | ₩61,427 | ₩60,126 | ₩60,769 | -1.07% | 5.4천 |
| 2026.10.02 | ₩59,830 | ₩60,448 | ₩59,830 | ₩59,871 | +0.07% | 6.1천 |
| 2026.10.01 | ₩59,026 | ₩59,737 | ₩58,891 | ₩59,428 | +0.68% | 7.3천 |
| 2026.09.30 | ₩58,543 | ₩59,817 | ₩58,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,119 |
| +0.99% |
| 1만 |
| 2026.09.29 | ₩59,737 | ₩59,737 | ₩57,550 | ₩58,194 | -2.58% | 2.5천 |
|---|
| 2026.09.28 | ₩59,026 | ₩59,026 | ₩56,960 | ₩58,180 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩60,850 | ₩60,850 | ₩57,268 | ₩57,268 | -5.89% | 7.6천 |
|---|
| 2026.09.24 | ₩59,696 | ₩59,830 | ₩59,119 | ₩59,213 | -0.81% | 8.3천 |
|---|
| 2026.09.23 | ₩58,704 | ₩59,777 | ₩58,623 | ₩59,710 | +1.71% | 9천 |
|---|
| 2026.09.22 | ₩58,395 | ₩58,395 | ₩57,335 | ₩58,341 | -0.09% | 5천 |
|---|
| 2026.09.21 | ₩55,994 | ₩58,247 | ₩55,994 | ₩58,207 | +3.95% | 6.9천 |
|---|
| 2026.09.18 | ₩56,611 | ₩56,611 | ₩55,336 | ₩55,913 | -1.23% | 5.7천 |
|---|
| 2026.09.17 | ₩56,329 | ₩58,113 | ₩56,262 | ₩57,389 | +1.88% | 4.7천 |
|---|
| 2026.09.16 | ₩57,979 | ₩57,979 | ₩56,343 | ₩56,584 | -2.41% | 6.2천 |
|---|
| 2026.09.15 | ₩53,660 | ₩57,255 | ₩53,660 | ₩56,960 | +6.15% | 9.1천 |
|---|
| 2026.09.14 | ₩53,968 | ₩56,396 | ₩53,150 | ₩56,101 | +3.95% | 1.3만 |
|---|
| 2026.09.11 | ₩51,339 | ₩51,500 | ₩51,339 | ₩51,460 | +0.24% | 2.6천 |
|---|
| 2026.09.10 | ₩52,882 | ₩53,110 | ₩52,211 | ₩52,211 | -1.27% | 7.8천 |
|---|
| 2026.09.09 | ₩52,130 | ₩52,761 | ₩52,130 | ₩52,519 | +0.75% | 2.1천 |
|---|
| 2026.09.08 | ₩53,002 | ₩54,062 | ₩51,312 | ₩52,010 | -1.87% | 4.8천 |
|---|
| 2026.09.04 | ₩52,908 | ₩52,949 | ₩52,493 | ₩52,533 | -0.71% | 5.4천 |
|---|
| 2026.09.03 | ₩52,184 | ₩53,029 | ₩52,184 | ₩53,029 | +1.62% | 2.8천 |
|---|
| 2026.09.02 | ₩51,849 | ₩52,036 | ₩50,842 | ₩51,580 | -0.52% | 5.1천 |
|---|
| 2026.09.01 | ₩55,551 | ₩55,551 | ₩53,230 | ₩53,525 | -3.65% | 1.3만 |
|---|
| 2026.08.31 | ₩55,283 | ₩56,195 | ₩55,283 | ₩56,101 | +1.48% | 2.4천 |
|---|
| 2026.08.28 | ₩56,785 | ₩56,785 | ₩54,625 | ₩55,108 | -2.95% | 7.8천 |
|---|
| 2026.08.27 | ₩55,015 | ₩56,423 | ₩54,974 | ₩56,276 | +2.29% | 3만 |
|---|
| 2026.08.26 | ₩50,775 | ₩51,003 | ₩49,447 | ₩51,003 | +0.45% | 1.9천 |
|---|
| 2026.08.25 | ₩49,997 | ₩50,266 | ₩49,997 | ₩50,266 | +0.54% | 1천 |
|---|
| 2026.08.24 | ₩51,191 | ₩51,299 | ₩51,151 | ₩51,151 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩52,922 | ₩52,922 | ₩51,446 | ₩52,144 | -1.47% | 4.9천 |
|---|
| 2026.08.20 | ₩52,184 | ₩52,184 | ₩51,352 | ₩51,352 | -1.59% | 4.5천 |
|---|
| 2026.08.19 | ₩54,330 | ₩54,330 | ₩52,197 | ₩52,788 | -2.84% | 4.4천 |
|---|
| 2026.08.18 | ₩54,464 | ₩54,464 | ₩53,807 | ₩54,129 | -0.62% | 2.4천 |
|---|
| 2026.08.17 | ₩56,785 | ₩56,785 | ₩54,062 | ₩54,062 | -4.80% | 6천 |
|---|
| 2026.08.14 | ₩57,013 | ₩57,040 | ₩55,377 | ₩55,444 | -2.75% | 5.5천 |
|---|
| 2026.08.13 | ₩56,504 | ₩56,933 | ₩55,605 | ₩56,933 | +0.76% | 3.4천 |
|---|
| 2026.08.12 | ₩54,800 | ₩55,015 | ₩54,371 | ₩54,746 | -0.10% | 1만 |
|---|
| 2026.08.11 | ₩54,236 | ₩55,028 | ₩54,102 | ₩54,800 | +1.04% | 3.6천 |
|---|
| 2026.08.10 | ₩54,760 | ₩55,189 | ₩54,760 | ₩54,921 | +0.29% | 8.3천 |
|---|
| 2026.08.07 | ₩53,244 | ₩53,458 | ₩52,761 | ₩53,083 | -0.30% | 3.7천 |
|---|
| 2026.08.06 | ₩51,325 | ₩51,822 | ₩51,325 | ₩51,822 | +0.97% | 1.6천 |
|---|
| 2026.08.05 | ₩55,135 | ₩55,135 | ₩52,828 | ₩52,828 | -4.18% | 3.6천 |
|---|
| 2026.08.04 | ₩52,063 | ₩52,949 | ₩52,063 | ₩52,855 | +1.52% | 7.1천 |
|---|
| 2026.08.03 | ₩49,622 | ₩50,816 | ₩49,622 | ₩50,695 | +2.16% | 1.9천 |
|---|
| 2026.07.31 | ₩49,045 | ₩49,340 | ₩48,307 | ₩49,206 | +0.33% | 3.1천 |
|---|
| 2026.07.30 | ₩46,348 | ₩48,347 | ₩46,348 | ₩48,347 | +4.31% | 3.1천 |
|---|
| 2026.07.29 | ₩48,012 | ₩48,347 | ₩47,489 | ₩47,609 | -0.84% | 3.3천 |
|---|
| 2026.07.28 | ₩47,636 | ₩48,428 | ₩46,764 | ₩48,052 | +0.87% | 3.2천 |
|---|
| 2026.07.27 | ₩47,462 | ₩48,589 | ₩47,462 | ₩48,200 | +1.55% | 4.8천 |
|---|
| 2026.07.24 | ₩47,609 | ₩47,838 | ₩47,529 | ₩47,838 | +0.48% | 1.5천 |
|---|
| 2026.07.23 | ₩48,414 | ₩48,414 | ₩47,489 | ₩47,489 | -1.91% | 1.3천 |
|---|
| 2026.07.22 | ₩48,924 | ₩49,018 | ₩48,522 | ₩48,589 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩50,346 | ₩50,346 | ₩49,192 | ₩49,555 | -1.57% | 6.7천 |
|---|
| 2026.07.20 | ₩52,546 | ₩52,546 | ₩50,977 | ₩50,977 | -2.99% | 2천 |
|---|
| 2026.07.17 | ₩51,406 | ₩51,916 | ₩51,406 | ₩51,513 | +0.21% | 1.2천 |
|---|
| 2026.07.16 | ₩51,003 | ₩51,621 | ₩51,003 | ₩51,218 | +0.42% | 1.8천 |
|---|
| 2026.07.15 | ₩54,532 | ₩54,532 | ₩51,688 | ₩51,755 | -5.09% | 3.3천 |
|---|
| 2026.07.14 | ₩52,573 | ₩52,908 | ₩52,573 | ₩52,868 | +0.56% | 1.3천 |
|---|
| 2026.07.13 | ₩49,729 | ₩50,239 | ₩49,729 | ₩50,118 | +0.78% | 1.1천 |
|---|
| 2026.07.10 | ₩50,977 | ₩50,977 | ₩49,796 | ₩49,796 | -2.32% | 4.1천 |
|---|
| 2026.07.09 | ₩50,628 | ₩51,621 | ₩50,628 | ₩51,621 | +1.96% | 3.9천 |
|---|
| 2026.07.08 | ₩49,689 | ₩50,199 | ₩49,608 | ₩50,199 | +1.03% | 1.8천 |
|---|
| 2026.07.07 | ₩50,413 | ₩52,103 | ₩50,413 | ₩50,829 | +0.82% | 2천 |
|---|
| 2026.07.06 | ₩50,668 | ₩51,540 | ₩50,668 | ₩51,285 | +1.22% | 1.9천 |
|---|
| 2026.07.02 | ₩51,097 | ₩51,097 | ₩49,836 | ₩49,903 | -2.34% | 3.2천 |
|---|
| 2026.07.01 | ₩50,292 | ₩50,695 | ₩50,064 | ₩50,064 | -0.45% | 6천 |
|---|
| 2026.06.30 | ₩48,294 | ₩48,978 | ₩48,294 | ₩48,978 | +1.42% | 2.1천 |
|---|
| 2026.06.29 | ₩47,435 | ₩47,663 | ₩47,422 | ₩47,556 | +0.25% | 2.4천 |
|---|
| 2026.06.26 | ₩44,698 | ₩45,637 | ₩44,698 | ₩45,637 | +2.10% | 500 |
|---|
| 2026.06.25 | ₩44,216 | ₩44,216 | ₩43,840 | ₩43,907 | -0.70% | 1.6천 |
|---|
| 2026.06.24 | ₩43,746 | ₩44,041 | ₩43,746 | ₩44,041 | +0.67% | 600 |
|---|
| 2026.06.23 | ₩43,840 | ₩44,376 | ₩43,840 | ₩44,108 | +0.61% | 900 |
|---|
| 2026.06.22 | ₩42,378 | ₩43,974 | ₩42,378 | ₩43,102 | +1.71% | 900 |
|---|
| 2026.06.18 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩44,229 | ₩44,229 | ₩43,625 | ₩43,625 | -1.36% | 1.8천 |
|---|
| 2026.06.16 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩44,605 | ₩44,900 | ₩44,605 | ₩44,605 | 0.00% | 3.3천 |
|---|
| 2026.06.12 | ₩43,867 | ₩44,135 | ₩43,867 | ₩44,001 | +0.31% | 1.5천 |
|---|
| 2026.06.11 | ₩44,001 | ₩44,095 | ₩44,001 | ₩44,095 | +0.21% | 700 |
|---|
| 2026.06.10 | ₩43,706 | ₩43,706 | ₩43,102 | ₩43,102 | -1.38% | 700 |
|---|
| 2026.06.09 | ₩43,598 | ₩43,639 | ₩42,257 | ₩43,424 | -0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩44,886 | ₩44,886 | ₩44,296 | ₩44,296 | -1.31% | 500 |
|---|
| 2026.06.05 | ₩45,047 | ₩45,423 | ₩44,873 | ₩44,940 | -0.24% | 1.6천 |
|---|
| 2026.06.04 | ₩46,483 | ₩46,778 | ₩46,416 | ₩46,724 | +0.52% | 1.3천 |
|---|
| 2026.06.03 | ₩48,549 | ₩48,549 | ₩47,046 | ₩47,073 | -3.04% | 5.1천 |
|---|
| 2026.06.02 | ₩47,972 | ₩49,085 | ₩47,770 | ₩49,085 | +2.32% | 4.6천 |
|---|
| 2026.06.01 | ₩48,012 | ₩49,461 | ₩47,864 | ₩49,447 | +2.99% | 5.4천 |
|---|
| 2026.05.29 | ₩44,390 | ₩46,308 | ₩44,242 | ₩46,308 | +4.32% | 800 |
|---|
| 2026.05.28 | ₩42,230 | ₩43,075 | ₩42,190 | ₩42,887 | +1.56% | 2.6천 |
|---|
| 2026.05.27 | ₩41,854 | ₩41,854 | ₩41,586 | ₩41,586 | -0.64% | 2.5천 |
|---|
| 2026.05.26 | ₩43,250 | ₩43,639 | ₩43,250 | ₩43,437 | +0.43% | 3.7천 |
|---|
| 2026.05.22 | ₩43,169 | ₩43,263 | ₩43,169 | ₩43,236 | +0.16% | 2.1천 |
|---|
| 2026.05.21 | ₩42,029 | ₩42,203 | ₩42,029 | ₩42,203 | +0.41% | 400 |
|---|
| 2026.05.20 | ₩41,747 | ₩42,015 | ₩41,747 | ₩42,015 | +0.64% | 400 |
|---|
| 2026.05.19 | ₩41,184 | ₩41,425 | ₩41,076 | ₩41,117 | -0.16% | 1.7천 |
|---|
| 2026.05.18 | ₩39,976 | ₩41,170 | ₩39,976 | ₩41,170 | +2.99% | 3.3천 |
|---|
| 2026.05.15 | ₩39,869 | ₩39,936 | ₩39,869 | ₩39,909 | +0.10% | 700 |
|---|
| 2026.05.14 | ₩38,903 | ₩39,601 | ₩38,367 | ₩39,400 | +1.28% | 2.4천 |
|---|
| 2026.05.13 | ₩37,776 | ₩38,648 | ₩37,776 | ₩38,648 | +2.31% | 400 |
|---|
| 2026.05.12 | ₩39,091 | ₩39,091 | ₩37,723 | ₩37,911 | -3.02% | 1.1천 |
|---|
| 2026.05.11 | ₩38,179 | ₩38,340 | ₩37,937 | ₩38,206 | +0.07% | 2.1천 |
|---|
| 2026.05.08 | ₩37,387 | ₩38,206 | ₩37,387 | ₩38,206 | +2.19% | 200 |
|---|
| 2026.05.07 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,919 | ₩35,067 | ₩34,919 | ₩35,067 | +0.42% | 4.8만 |
|---|