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 | ₩61,110 | ₩62,854 | ₩61,097 | ₩62,854 | +2.85% | 3.6천 |
| 2026.10.08 | ₩60,453 | ₩61,204 | ₩60,010 | ₩60,292 | -0.27% | 8.3천 |
| 2026.10.07 | ₩60,359 | ₩61,553 | ₩60,332 | ₩60,399 | +0.07% | 1.5만 |
| 2026.10.06 | ₩63,001 | ₩63,001 | ₩61,445 | ₩61,727 | -2.02% | 1.3만 |
| 2026.10.05 | ₩61,419 | ₩61,419 | ₩60,118 | ₩60,761 | -1.07% | 5.4천 |
| 2026.10.02 | ₩59,822 | ₩60,439 | ₩59,822 | ₩59,863 | +0.07% | 6.1천 |
| 2026.10.01 | ₩59,018 | ₩59,729 | ₩58,884 | ₩59,420 | +0.68% | 7.3천 |
| 2026.09.30 | ₩58,535 | ₩59,809 | ₩58,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,112 |
| +0.99% |
| 1만 |
| 2026.09.29 | ₩59,729 | ₩59,729 | ₩57,542 | ₩58,186 | -2.58% | 2.5천 |
|---|
| 2026.09.28 | ₩59,018 | ₩59,018 | ₩56,952 | ₩58,173 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩60,842 | ₩60,842 | ₩57,261 | ₩57,261 | -5.89% | 7.6천 |
|---|
| 2026.09.24 | ₩59,688 | ₩59,822 | ₩59,112 | ₩59,205 | -0.81% | 8.3천 |
|---|
| 2026.09.23 | ₩58,696 | ₩59,769 | ₩58,615 | ₩59,702 | +1.71% | 9천 |
|---|
| 2026.09.22 | ₩58,387 | ₩58,387 | ₩57,328 | ₩58,334 | -0.09% | 5천 |
|---|
| 2026.09.21 | ₩55,986 | ₩58,240 | ₩55,986 | ₩58,199 | +3.95% | 6.9천 |
|---|
| 2026.09.18 | ₩56,603 | ₩56,603 | ₩55,329 | ₩55,906 | -1.23% | 5.7천 |
|---|
| 2026.09.17 | ₩56,322 | ₩58,106 | ₩56,255 | ₩57,381 | +1.88% | 4.7천 |
|---|
| 2026.09.16 | ₩57,971 | ₩57,971 | ₩56,335 | ₩56,576 | -2.41% | 6.2천 |
|---|
| 2026.09.15 | ₩53,652 | ₩57,247 | ₩53,652 | ₩56,952 | +6.15% | 9.1천 |
|---|
| 2026.09.14 | ₩53,961 | ₩56,389 | ₩53,143 | ₩56,094 | +3.95% | 1.3만 |
|---|
| 2026.09.11 | ₩51,332 | ₩51,493 | ₩51,332 | ₩51,453 | +0.24% | 2.6천 |
|---|
| 2026.09.10 | ₩52,874 | ₩53,102 | ₩52,204 | ₩52,204 | -1.27% | 7.8천 |
|---|
| 2026.09.09 | ₩52,123 | ₩52,754 | ₩52,123 | ₩52,512 | +0.75% | 2.1천 |
|---|
| 2026.09.08 | ₩52,995 | ₩54,055 | ₩51,305 | ₩52,003 | -1.87% | 4.8천 |
|---|
| 2026.09.04 | ₩52,901 | ₩52,942 | ₩52,485 | ₩52,526 | -0.71% | 5.4천 |
|---|
| 2026.09.03 | ₩52,177 | ₩53,022 | ₩52,177 | ₩53,022 | +1.62% | 2.8천 |
|---|
| 2026.09.02 | ₩51,842 | ₩52,029 | ₩50,836 | ₩51,573 | -0.52% | 5.1천 |
|---|
| 2026.09.01 | ₩55,544 | ₩55,544 | ₩53,223 | ₩53,518 | -3.65% | 1.3만 |
|---|
| 2026.08.31 | ₩55,275 | ₩56,187 | ₩55,275 | ₩56,094 | +1.48% | 2.4천 |
|---|
| 2026.08.28 | ₩56,778 | ₩56,778 | ₩54,618 | ₩55,101 | -2.95% | 7.8천 |
|---|
| 2026.08.27 | ₩55,007 | ₩56,416 | ₩54,967 | ₩56,268 | +2.29% | 3만 |
|---|
| 2026.08.26 | ₩50,769 | ₩50,997 | ₩49,441 | ₩50,997 | +0.45% | 1.9천 |
|---|
| 2026.08.25 | ₩49,991 | ₩50,259 | ₩49,991 | ₩50,259 | +0.54% | 1천 |
|---|
| 2026.08.24 | ₩51,184 | ₩51,292 | ₩51,144 | ₩51,144 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩52,915 | ₩52,915 | ₩51,439 | ₩52,137 | -1.47% | 4.9천 |
|---|
| 2026.08.20 | ₩52,177 | ₩52,177 | ₩51,345 | ₩51,345 | -1.59% | 4.5천 |
|---|
| 2026.08.19 | ₩54,323 | ₩54,323 | ₩52,190 | ₩52,781 | -2.84% | 4.4천 |
|---|
| 2026.08.18 | ₩54,457 | ₩54,457 | ₩53,800 | ₩54,122 | -0.62% | 2.4천 |
|---|
| 2026.08.17 | ₩56,778 | ₩56,778 | ₩54,055 | ₩54,055 | -4.80% | 6천 |
|---|
| 2026.08.14 | ₩57,006 | ₩57,033 | ₩55,369 | ₩55,436 | -2.75% | 5.5천 |
|---|
| 2026.08.13 | ₩56,496 | ₩56,925 | ₩55,597 | ₩56,925 | +0.76% | 3.4천 |
|---|
| 2026.08.12 | ₩54,793 | ₩55,007 | ₩54,363 | ₩54,739 | -0.10% | 1만 |
|---|
| 2026.08.11 | ₩54,229 | ₩55,021 | ₩54,095 | ₩54,793 | +1.04% | 3.6천 |
|---|
| 2026.08.10 | ₩54,752 | ₩55,181 | ₩54,752 | ₩54,913 | +0.29% | 8.3천 |
|---|
| 2026.08.07 | ₩53,237 | ₩53,451 | ₩52,754 | ₩53,076 | -0.30% | 3.7천 |
|---|
| 2026.08.06 | ₩51,319 | ₩51,815 | ₩51,319 | ₩51,815 | +0.97% | 1.6천 |
|---|
| 2026.08.05 | ₩55,128 | ₩55,128 | ₩52,821 | ₩52,821 | -4.18% | 3.6천 |
|---|
| 2026.08.04 | ₩52,056 | ₩52,942 | ₩52,056 | ₩52,848 | +1.52% | 7.1천 |
|---|
| 2026.08.03 | ₩49,615 | ₩50,809 | ₩49,615 | ₩50,688 | +2.16% | 1.9천 |
|---|
| 2026.07.31 | ₩49,038 | ₩49,333 | ₩48,301 | ₩49,199 | +0.33% | 3.1천 |
|---|
| 2026.07.30 | ₩46,342 | ₩48,341 | ₩46,342 | ₩48,341 | +4.31% | 3.1천 |
|---|
| 2026.07.29 | ₩48,005 | ₩48,341 | ₩47,482 | ₩47,603 | -0.84% | 3.3천 |
|---|
| 2026.07.28 | ₩47,630 | ₩48,421 | ₩46,758 | ₩48,046 | +0.87% | 3.2천 |
|---|
| 2026.07.27 | ₩47,456 | ₩48,582 | ₩47,456 | ₩48,193 | +1.55% | 4.8천 |
|---|
| 2026.07.24 | ₩47,603 | ₩47,831 | ₩47,523 | ₩47,831 | +0.48% | 1.5천 |
|---|
| 2026.07.23 | ₩48,408 | ₩48,408 | ₩47,482 | ₩47,482 | -1.91% | 1.3천 |
|---|
| 2026.07.22 | ₩48,918 | ₩49,011 | ₩48,515 | ₩48,582 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩50,339 | ₩50,339 | ₩49,186 | ₩49,548 | -1.57% | 6.7천 |
|---|
| 2026.07.20 | ₩52,539 | ₩52,539 | ₩50,970 | ₩50,970 | -2.99% | 2천 |
|---|
| 2026.07.17 | ₩51,399 | ₩51,909 | ₩51,399 | ₩51,506 | +0.21% | 1.2천 |
|---|
| 2026.07.16 | ₩50,997 | ₩51,614 | ₩50,997 | ₩51,211 | +0.42% | 1.8천 |
|---|
| 2026.07.15 | ₩54,524 | ₩54,524 | ₩51,681 | ₩51,748 | -5.09% | 3.3천 |
|---|
| 2026.07.14 | ₩52,566 | ₩52,901 | ₩52,566 | ₩52,861 | +0.56% | 1.3천 |
|---|
| 2026.07.13 | ₩49,722 | ₩50,232 | ₩49,722 | ₩50,111 | +0.78% | 1.1천 |
|---|
| 2026.07.10 | ₩50,970 | ₩50,970 | ₩49,789 | ₩49,789 | -2.32% | 4.1천 |
|---|
| 2026.07.09 | ₩50,621 | ₩51,614 | ₩50,621 | ₩51,614 | +1.96% | 3.9천 |
|---|
| 2026.07.08 | ₩49,682 | ₩50,192 | ₩49,602 | ₩50,192 | +1.03% | 1.8천 |
|---|
| 2026.07.07 | ₩50,406 | ₩52,096 | ₩50,406 | ₩50,822 | +0.82% | 2천 |
|---|
| 2026.07.06 | ₩50,661 | ₩51,533 | ₩50,661 | ₩51,278 | +1.22% | 1.9천 |
|---|
| 2026.07.02 | ₩51,090 | ₩51,090 | ₩49,830 | ₩49,897 | -2.34% | 3.2천 |
|---|
| 2026.07.01 | ₩50,286 | ₩50,688 | ₩50,058 | ₩50,058 | -0.45% | 6천 |
|---|
| 2026.06.30 | ₩48,287 | ₩48,971 | ₩48,287 | ₩48,971 | +1.42% | 2.1천 |
|---|
| 2026.06.29 | ₩47,429 | ₩47,657 | ₩47,415 | ₩47,549 | +0.25% | 2.4천 |
|---|
| 2026.06.26 | ₩44,692 | ₩45,631 | ₩44,692 | ₩45,631 | +2.10% | 500 |
|---|
| 2026.06.25 | ₩44,210 | ₩44,210 | ₩43,834 | ₩43,901 | -0.70% | 1.6천 |
|---|
| 2026.06.24 | ₩43,740 | ₩44,035 | ₩43,740 | ₩44,035 | +0.67% | 600 |
|---|
| 2026.06.23 | ₩43,834 | ₩44,371 | ₩43,834 | ₩44,102 | +0.61% | 900 |
|---|
| 2026.06.22 | ₩42,372 | ₩43,968 | ₩42,372 | ₩43,096 | +1.71% | 900 |
|---|
| 2026.06.18 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩44,223 | ₩44,223 | ₩43,619 | ₩43,619 | -1.36% | 1.8천 |
|---|
| 2026.06.16 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩44,599 | ₩44,894 | ₩44,599 | ₩44,599 | 0.00% | 3.3천 |
|---|
| 2026.06.12 | ₩43,861 | ₩44,129 | ₩43,861 | ₩43,995 | +0.31% | 1.5천 |
|---|
| 2026.06.11 | ₩43,995 | ₩44,089 | ₩43,995 | ₩44,089 | +0.21% | 700 |
|---|
| 2026.06.10 | ₩43,700 | ₩43,700 | ₩43,096 | ₩43,096 | -1.38% | 700 |
|---|
| 2026.06.09 | ₩43,593 | ₩43,633 | ₩42,251 | ₩43,418 | -0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩44,880 | ₩44,880 | ₩44,290 | ₩44,290 | -1.31% | 500 |
|---|
| 2026.06.05 | ₩45,041 | ₩45,417 | ₩44,867 | ₩44,934 | -0.24% | 1.6천 |
|---|
| 2026.06.04 | ₩46,476 | ₩46,771 | ₩46,409 | ₩46,718 | +0.52% | 1.3천 |
|---|
| 2026.06.03 | ₩48,542 | ₩48,542 | ₩47,040 | ₩47,067 | -3.04% | 5.1천 |
|---|
| 2026.06.02 | ₩47,965 | ₩49,079 | ₩47,764 | ₩49,079 | +2.32% | 4.6천 |
|---|
| 2026.06.01 | ₩48,005 | ₩49,454 | ₩47,858 | ₩49,441 | +2.99% | 5.4천 |
|---|
| 2026.05.29 | ₩44,384 | ₩46,302 | ₩44,236 | ₩46,302 | +4.32% | 800 |
|---|
| 2026.05.28 | ₩42,224 | ₩43,069 | ₩42,184 | ₩42,882 | +1.56% | 2.6천 |
|---|
| 2026.05.27 | ₩41,849 | ₩41,849 | ₩41,581 | ₩41,581 | -0.64% | 2.5천 |
|---|
| 2026.05.26 | ₩43,244 | ₩43,633 | ₩43,244 | ₩43,432 | +0.43% | 3.7천 |
|---|
| 2026.05.22 | ₩43,163 | ₩43,257 | ₩43,163 | ₩43,230 | +0.16% | 2.1천 |
|---|
| 2026.05.21 | ₩42,023 | ₩42,198 | ₩42,023 | ₩42,198 | +0.41% | 400 |
|---|
| 2026.05.20 | ₩41,742 | ₩42,010 | ₩41,742 | ₩42,010 | +0.64% | 400 |
|---|
| 2026.05.19 | ₩41,178 | ₩41,420 | ₩41,071 | ₩41,111 | -0.16% | 1.7천 |
|---|
| 2026.05.18 | ₩39,971 | ₩41,165 | ₩39,971 | ₩41,165 | +2.99% | 3.3천 |
|---|
| 2026.05.15 | ₩39,864 | ₩39,931 | ₩39,864 | ₩39,904 | +0.10% | 700 |
|---|
| 2026.05.14 | ₩38,898 | ₩39,595 | ₩38,361 | ₩39,394 | +1.28% | 2.4천 |
|---|
| 2026.05.13 | ₩37,771 | ₩38,643 | ₩37,771 | ₩38,643 | +2.31% | 400 |
|---|
| 2026.05.12 | ₩39,086 | ₩39,086 | ₩37,718 | ₩37,905 | -3.02% | 1.1천 |
|---|
| 2026.05.11 | ₩38,174 | ₩38,335 | ₩37,932 | ₩38,201 | +0.07% | 2.1천 |
|---|
| 2026.05.08 | ₩37,382 | ₩38,201 | ₩37,382 | ₩38,201 | +2.19% | 200 |
|---|
| 2026.05.07 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,914 | ₩35,062 | ₩34,914 | ₩35,062 | +0.42% | 4.8만 |
|---|