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 | ₩60,928 | ₩62,666 | ₩60,914 | ₩62,666 | +2.85% | 3.6천 |
| 2026.10.08 | ₩60,273 | ₩61,021 | ₩59,831 | ₩60,112 | -0.27% | 8.3천 |
| 2026.10.07 | ₩60,179 | ₩61,369 | ₩60,152 | ₩60,219 | +0.07% | 1.5만 |
| 2026.10.06 | ₩62,813 | ₩62,813 | ₩61,262 | ₩61,543 | -2.02% | 1.3만 |
| 2026.10.05 | ₩61,235 | ₩61,235 | ₩59,938 | ₩60,580 | -1.07% | 5.4천 |
| 2026.10.02 | ₩59,644 | ₩60,259 | ₩59,644 | ₩59,684 | +0.07% | 6.1천 |
| 2026.10.01 | ₩58,842 | ₩59,550 | ₩58,708 | ₩59,243 | +0.68% | 7.3천 |
| 2026.09.30 | ₩58,360 | ₩59,631 | ₩58,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,935 |
| +0.99% |
| 1만 |
| 2026.09.29 | ₩59,550 | ₩59,550 | ₩57,371 | ₩58,013 | -2.58% | 2.5천 |
|---|
| 2026.09.28 | ₩58,842 | ₩58,842 | ₩56,782 | ₩57,999 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩60,660 | ₩60,660 | ₩57,090 | ₩57,090 | -5.89% | 7.6천 |
|---|
| 2026.09.24 | ₩59,510 | ₩59,644 | ₩58,935 | ₩59,029 | -0.81% | 8.3천 |
|---|
| 2026.09.23 | ₩58,521 | ₩59,591 | ₩58,440 | ₩59,524 | +1.71% | 9천 |
|---|
| 2026.09.22 | ₩58,213 | ₩58,213 | ₩57,157 | ₩58,160 | -0.09% | 5천 |
|---|
| 2026.09.21 | ₩55,819 | ₩58,066 | ₩55,819 | ₩58,026 | +3.95% | 6.9천 |
|---|
| 2026.09.18 | ₩56,434 | ₩56,434 | ₩55,164 | ₩55,739 | -1.23% | 5.7천 |
|---|
| 2026.09.17 | ₩56,154 | ₩57,932 | ₩56,087 | ₩57,210 | +1.88% | 4.7천 |
|---|
| 2026.09.16 | ₩57,799 | ₩57,799 | ₩56,167 | ₩56,408 | -2.41% | 6.2천 |
|---|
| 2026.09.15 | ₩53,492 | ₩57,076 | ₩53,492 | ₩56,782 | +6.15% | 9.1천 |
|---|
| 2026.09.14 | ₩53,800 | ₩56,221 | ₩52,984 | ₩55,926 | +3.95% | 1.3만 |
|---|
| 2026.09.11 | ₩51,179 | ₩51,339 | ₩51,179 | ₩51,299 | +0.24% | 2.6천 |
|---|
| 2026.09.10 | ₩52,717 | ₩52,944 | ₩52,048 | ₩52,048 | -1.27% | 7.8천 |
|---|
| 2026.09.09 | ₩51,968 | ₩52,596 | ₩51,968 | ₩52,356 | +0.75% | 2.1천 |
|---|
| 2026.09.08 | ₩52,837 | ₩53,894 | ₩51,152 | ₩51,848 | -1.87% | 4.8천 |
|---|
| 2026.09.04 | ₩52,744 | ₩52,784 | ₩52,329 | ₩52,369 | -0.71% | 5.4천 |
|---|
| 2026.09.03 | ₩52,021 | ₩52,864 | ₩52,021 | ₩52,864 | +1.62% | 2.8천 |
|---|
| 2026.09.02 | ₩51,687 | ₩51,874 | ₩50,684 | ₩51,420 | -0.52% | 5.1천 |
|---|
| 2026.09.01 | ₩55,378 | ₩55,378 | ₩53,064 | ₩53,359 | -3.65% | 1.3만 |
|---|
| 2026.08.31 | ₩55,111 | ₩56,020 | ₩55,111 | ₩55,926 | +1.48% | 2.4천 |
|---|
| 2026.08.28 | ₩56,608 | ₩56,608 | ₩54,455 | ₩54,937 | -2.95% | 7.8천 |
|---|
| 2026.08.27 | ₩54,843 | ₩56,247 | ₩54,803 | ₩56,100 | +2.29% | 3만 |
|---|
| 2026.08.26 | ₩50,617 | ₩50,845 | ₩49,293 | ₩50,845 | +0.45% | 1.9천 |
|---|
| 2026.08.25 | ₩49,842 | ₩50,109 | ₩49,842 | ₩50,109 | +0.54% | 1천 |
|---|
| 2026.08.24 | ₩51,032 | ₩51,139 | ₩50,992 | ₩50,992 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩52,757 | ₩52,757 | ₩51,286 | ₩51,981 | -1.47% | 4.9천 |
|---|
| 2026.08.20 | ₩52,021 | ₩52,021 | ₩51,192 | ₩51,192 | -1.59% | 4.5천 |
|---|
| 2026.08.19 | ₩54,161 | ₩54,161 | ₩52,035 | ₩52,623 | -2.84% | 4.4천 |
|---|
| 2026.08.18 | ₩54,295 | ₩54,295 | ₩53,640 | ₩53,960 | -0.62% | 2.4천 |
|---|
| 2026.08.17 | ₩56,608 | ₩56,608 | ₩53,894 | ₩53,894 | -4.80% | 6천 |
|---|
| 2026.08.14 | ₩56,836 | ₩56,862 | ₩55,204 | ₩55,271 | -2.75% | 5.5천 |
|---|
| 2026.08.13 | ₩56,327 | ₩56,755 | ₩55,432 | ₩56,755 | +0.76% | 3.4천 |
|---|
| 2026.08.12 | ₩54,629 | ₩54,843 | ₩54,201 | ₩54,576 | -0.10% | 1만 |
|---|
| 2026.08.11 | ₩54,067 | ₩54,856 | ₩53,934 | ₩54,629 | +1.04% | 3.6천 |
|---|
| 2026.08.10 | ₩54,589 | ₩55,017 | ₩54,589 | ₩54,749 | +0.29% | 8.3천 |
|---|
| 2026.08.07 | ₩53,078 | ₩53,292 | ₩52,596 | ₩52,917 | -0.30% | 3.7천 |
|---|
| 2026.08.06 | ₩51,165 | ₩51,660 | ₩51,165 | ₩51,660 | +0.97% | 1.6천 |
|---|
| 2026.08.05 | ₩54,963 | ₩54,963 | ₩52,663 | ₩52,663 | -4.18% | 3.6천 |
|---|
| 2026.08.04 | ₩51,901 | ₩52,784 | ₩51,901 | ₩52,690 | +1.52% | 7.1천 |
|---|
| 2026.08.03 | ₩49,467 | ₩50,657 | ₩49,467 | ₩50,537 | +2.16% | 1.9천 |
|---|
| 2026.07.31 | ₩48,892 | ₩49,186 | ₩48,157 | ₩49,053 | +0.33% | 3.1천 |
|---|
| 2026.07.30 | ₩46,204 | ₩48,197 | ₩46,204 | ₩48,197 | +4.31% | 3.1천 |
|---|
| 2026.07.29 | ₩47,862 | ₩48,197 | ₩47,341 | ₩47,461 | -0.84% | 3.3천 |
|---|
| 2026.07.28 | ₩47,488 | ₩48,277 | ₩46,619 | ₩47,902 | +0.87% | 3.2천 |
|---|
| 2026.07.27 | ₩47,314 | ₩48,437 | ₩47,314 | ₩48,050 | +1.55% | 4.8천 |
|---|
| 2026.07.24 | ₩47,461 | ₩47,688 | ₩47,381 | ₩47,688 | +0.48% | 1.5천 |
|---|
| 2026.07.23 | ₩48,264 | ₩48,264 | ₩47,341 | ₩47,341 | -1.91% | 1.3천 |
|---|
| 2026.07.22 | ₩48,772 | ₩48,865 | ₩48,371 | ₩48,437 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩50,189 | ₩50,189 | ₩49,039 | ₩49,400 | -1.57% | 6.7천 |
|---|
| 2026.07.20 | ₩52,382 | ₩52,382 | ₩50,818 | ₩50,818 | -2.99% | 2천 |
|---|
| 2026.07.17 | ₩51,246 | ₩51,754 | ₩51,246 | ₩51,353 | +0.21% | 1.2천 |
|---|
| 2026.07.16 | ₩50,845 | ₩51,460 | ₩50,845 | ₩51,058 | +0.42% | 1.8천 |
|---|
| 2026.07.15 | ₩54,362 | ₩54,362 | ₩51,527 | ₩51,593 | -5.09% | 3.3천 |
|---|
| 2026.07.14 | ₩52,409 | ₩52,744 | ₩52,409 | ₩52,703 | +0.56% | 1.3천 |
|---|
| 2026.07.13 | ₩49,574 | ₩50,082 | ₩49,574 | ₩49,962 | +0.78% | 1.1천 |
|---|
| 2026.07.10 | ₩50,818 | ₩50,818 | ₩49,641 | ₩49,641 | -2.32% | 4.1천 |
|---|
| 2026.07.09 | ₩50,470 | ₩51,460 | ₩50,470 | ₩51,460 | +1.96% | 3.9천 |
|---|
| 2026.07.08 | ₩49,534 | ₩50,042 | ₩49,454 | ₩50,042 | +1.03% | 1.8천 |
|---|
| 2026.07.07 | ₩50,256 | ₩51,941 | ₩50,256 | ₩50,671 | +0.82% | 2천 |
|---|
| 2026.07.06 | ₩50,510 | ₩51,379 | ₩50,510 | ₩51,125 | +1.22% | 1.9천 |
|---|
| 2026.07.02 | ₩50,938 | ₩50,938 | ₩49,681 | ₩49,748 | -2.34% | 3.2천 |
|---|
| 2026.07.01 | ₩50,136 | ₩50,537 | ₩49,908 | ₩49,908 | -0.45% | 6천 |
|---|
| 2026.06.30 | ₩48,143 | ₩48,825 | ₩48,143 | ₩48,825 | +1.42% | 2.1천 |
|---|
| 2026.06.29 | ₩47,287 | ₩47,515 | ₩47,274 | ₩47,408 | +0.25% | 2.4천 |
|---|
| 2026.06.26 | ₩44,559 | ₩45,495 | ₩44,559 | ₩45,495 | +2.10% | 500 |
|---|
| 2026.06.25 | ₩44,078 | ₩44,078 | ₩43,703 | ₩43,770 | -0.70% | 1.6천 |
|---|
| 2026.06.24 | ₩43,610 | ₩43,904 | ₩43,610 | ₩43,904 | +0.67% | 600 |
|---|
| 2026.06.23 | ₩43,703 | ₩44,238 | ₩43,703 | ₩43,971 | +0.61% | 900 |
|---|
| 2026.06.22 | ₩42,246 | ₩43,837 | ₩42,246 | ₩42,968 | +1.71% | 900 |
|---|
| 2026.06.18 | ₩43,650 | ₩43,650 | ₩43,650 | ₩43,650 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩44,091 | ₩44,091 | ₩43,489 | ₩43,489 | -1.36% | 1.8천 |
|---|
| 2026.06.16 | ₩43,971 | ₩43,971 | ₩43,971 | ₩43,971 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩44,466 | ₩44,760 | ₩44,466 | ₩44,466 | 0.00% | 3.3천 |
|---|
| 2026.06.12 | ₩43,730 | ₩43,998 | ₩43,730 | ₩43,864 | +0.31% | 1.5천 |
|---|
| 2026.06.11 | ₩43,864 | ₩43,957 | ₩43,864 | ₩43,957 | +0.21% | 700 |
|---|
| 2026.06.10 | ₩43,570 | ₩43,570 | ₩42,968 | ₩42,968 | -1.38% | 700 |
|---|
| 2026.06.09 | ₩43,463 | ₩43,503 | ₩42,125 | ₩43,289 | -0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩44,746 | ₩44,746 | ₩44,158 | ₩44,158 | -1.31% | 500 |
|---|
| 2026.06.05 | ₩44,907 | ₩45,281 | ₩44,733 | ₩44,800 | -0.24% | 1.6천 |
|---|
| 2026.06.04 | ₩46,338 | ₩46,632 | ₩46,271 | ₩46,579 | +0.52% | 1.3천 |
|---|
| 2026.06.03 | ₩48,397 | ₩48,397 | ₩46,899 | ₩46,926 | -3.04% | 5.1천 |
|---|
| 2026.06.02 | ₩47,822 | ₩48,932 | ₩47,622 | ₩48,932 | +2.32% | 4.6천 |
|---|
| 2026.06.01 | ₩47,862 | ₩49,307 | ₩47,715 | ₩49,293 | +2.99% | 5.4천 |
|---|
| 2026.05.29 | ₩44,252 | ₩46,164 | ₩44,104 | ₩46,164 | +4.32% | 800 |
|---|
| 2026.05.28 | ₩42,099 | ₩42,941 | ₩42,058 | ₩42,754 | +1.56% | 2.6천 |
|---|
| 2026.05.27 | ₩41,724 | ₩41,724 | ₩41,457 | ₩41,457 | -0.64% | 2.5천 |
|---|
| 2026.05.26 | ₩43,115 | ₩43,503 | ₩43,115 | ₩43,302 | +0.43% | 3.7천 |
|---|
| 2026.05.22 | ₩43,035 | ₩43,128 | ₩43,035 | ₩43,102 | +0.16% | 2.1천 |
|---|
| 2026.05.21 | ₩41,898 | ₩42,072 | ₩41,898 | ₩42,072 | +0.41% | 400 |
|---|
| 2026.05.20 | ₩41,617 | ₩41,885 | ₩41,617 | ₩41,885 | +0.64% | 400 |
|---|
| 2026.05.19 | ₩41,055 | ₩41,296 | ₩40,948 | ₩40,989 | -0.16% | 1.7천 |
|---|
| 2026.05.18 | ₩39,852 | ₩41,042 | ₩39,852 | ₩41,042 | +2.99% | 3.3천 |
|---|
| 2026.05.15 | ₩39,745 | ₩39,812 | ₩39,745 | ₩39,785 | +0.10% | 700 |
|---|
| 2026.05.14 | ₩38,782 | ₩39,477 | ₩38,247 | ₩39,277 | +1.28% | 2.4천 |
|---|
| 2026.05.13 | ₩37,659 | ₩38,528 | ₩37,659 | ₩38,528 | +2.31% | 400 |
|---|
| 2026.05.12 | ₩38,969 | ₩38,969 | ₩37,605 | ₩37,792 | -3.02% | 1.1천 |
|---|
| 2026.05.11 | ₩38,060 | ₩38,220 | ₩37,819 | ₩38,087 | +0.07% | 2.1천 |
|---|
| 2026.05.08 | ₩37,271 | ₩38,087 | ₩37,271 | ₩38,087 | +2.19% | 200 |
|---|
| 2026.05.07 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,810 | ₩34,957 | ₩34,810 | ₩34,957 | +0.42% | 4.8만 |
|---|