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 | ₩60,896 | ₩62,634 | ₩60,883 | ₩62,634 | +2.85% | 3.6천 |
| 2026.10.08 | ₩60,241 | ₩60,990 | ₩59,800 | ₩60,081 | -0.27% | 8.3천 |
| 2026.10.07 | ₩60,148 | ₩61,337 | ₩60,121 | ₩60,188 | +0.07% | 1.5만 |
| 2026.10.06 | ₩62,781 | ₩62,781 | ₩61,231 | ₩61,511 | -2.02% | 1.3만 |
| 2026.10.05 | ₩61,204 | ₩61,204 | ₩59,907 | ₩60,549 | -1.07% | 5.4천 |
| 2026.10.02 | ₩59,613 | ₩60,228 | ₩59,613 | ₩59,653 | +0.07% | 6.1천 |
| 2026.10.01 | ₩58,811 | ₩59,520 | ₩58,678 | ₩59,212 | +0.68% | 7.3천 |
| 2026.09.30 | ₩58,330 | ₩59,600 | ₩58,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,905 |
| +0.99% |
| 1만 |
| 2026.09.29 | ₩59,520 | ₩59,520 | ₩57,341 | ₩57,983 | -2.58% | 2.5천 |
|---|
| 2026.09.28 | ₩58,811 | ₩58,811 | ₩56,753 | ₩57,969 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩60,629 | ₩60,629 | ₩57,060 | ₩57,060 | -5.89% | 7.6천 |
|---|
| 2026.09.24 | ₩59,480 | ₩59,613 | ₩58,905 | ₩58,998 | -0.81% | 8.3천 |
|---|
| 2026.09.23 | ₩58,490 | ₩59,560 | ₩58,410 | ₩59,493 | +1.71% | 9천 |
|---|
| 2026.09.22 | ₩58,183 | ₩58,183 | ₩57,127 | ₩58,130 | -0.09% | 5천 |
|---|
| 2026.09.21 | ₩55,791 | ₩58,036 | ₩55,791 | ₩57,996 | +3.95% | 6.9천 |
|---|
| 2026.09.18 | ₩56,405 | ₩56,405 | ₩55,136 | ₩55,710 | -1.23% | 5.7천 |
|---|
| 2026.09.17 | ₩56,125 | ₩57,902 | ₩56,058 | ₩57,181 | +1.88% | 4.7천 |
|---|
| 2026.09.16 | ₩57,769 | ₩57,769 | ₩56,138 | ₩56,379 | -2.41% | 6.2천 |
|---|
| 2026.09.15 | ₩53,465 | ₩57,047 | ₩53,465 | ₩56,753 | +6.15% | 9.1천 |
|---|
| 2026.09.14 | ₩53,772 | ₩56,192 | ₩52,957 | ₩55,897 | +3.95% | 1.3만 |
|---|
| 2026.09.11 | ₩51,152 | ₩51,313 | ₩51,152 | ₩51,273 | +0.24% | 2.6천 |
|---|
| 2026.09.10 | ₩52,690 | ₩52,917 | ₩52,021 | ₩52,021 | -1.27% | 7.8천 |
|---|
| 2026.09.09 | ₩51,941 | ₩52,569 | ₩51,941 | ₩52,329 | +0.75% | 2.1천 |
|---|
| 2026.09.08 | ₩52,810 | ₩53,866 | ₩51,126 | ₩51,821 | -1.87% | 4.8천 |
|---|
| 2026.09.04 | ₩52,716 | ₩52,756 | ₩52,302 | ₩52,342 | -0.71% | 5.4천 |
|---|
| 2026.09.03 | ₩51,995 | ₩52,837 | ₩51,995 | ₩52,837 | +1.62% | 2.8천 |
|---|
| 2026.09.02 | ₩51,660 | ₩51,847 | ₩50,658 | ₩51,393 | -0.52% | 5.1천 |
|---|
| 2026.09.01 | ₩55,349 | ₩55,349 | ₩53,037 | ₩53,331 | -3.65% | 1.3만 |
|---|
| 2026.08.31 | ₩55,082 | ₩55,991 | ₩55,082 | ₩55,897 | +1.48% | 2.4천 |
|---|
| 2026.08.28 | ₩56,579 | ₩56,579 | ₩54,427 | ₩54,908 | -2.95% | 7.8천 |
|---|
| 2026.08.27 | ₩54,815 | ₩56,218 | ₩54,775 | ₩56,071 | +2.29% | 3만 |
|---|
| 2026.08.26 | ₩50,591 | ₩50,818 | ₩49,268 | ₩50,818 | +0.45% | 1.9천 |
|---|
| 2026.08.25 | ₩49,816 | ₩50,083 | ₩49,816 | ₩50,083 | +0.54% | 1천 |
|---|
| 2026.08.24 | ₩51,005 | ₩51,112 | ₩50,965 | ₩50,965 | -0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩52,730 | ₩52,730 | ₩51,259 | ₩51,954 | -1.47% | 4.9천 |
|---|
| 2026.08.20 | ₩51,995 | ₩51,995 | ₩51,166 | ₩51,166 | -1.59% | 4.5천 |
|---|
| 2026.08.19 | ₩54,133 | ₩54,133 | ₩52,008 | ₩52,596 | -2.84% | 4.4천 |
|---|
| 2026.08.18 | ₩54,267 | ₩54,267 | ₩53,612 | ₩53,933 | -0.62% | 2.4천 |
|---|
| 2026.08.17 | ₩56,579 | ₩56,579 | ₩53,866 | ₩53,866 | -4.80% | 6천 |
|---|
| 2026.08.14 | ₩56,806 | ₩56,833 | ₩55,176 | ₩55,243 | -2.75% | 5.5천 |
|---|
| 2026.08.13 | ₩56,298 | ₩56,726 | ₩55,403 | ₩56,726 | +0.76% | 3.4천 |
|---|
| 2026.08.12 | ₩54,601 | ₩54,815 | ₩54,173 | ₩54,547 | -0.10% | 1만 |
|---|
| 2026.08.11 | ₩54,040 | ₩54,828 | ₩53,906 | ₩54,601 | +1.04% | 3.6천 |
|---|
| 2026.08.10 | ₩54,561 | ₩54,989 | ₩54,561 | ₩54,721 | +0.29% | 8.3천 |
|---|
| 2026.08.07 | ₩53,050 | ₩53,264 | ₩52,569 | ₩52,890 | -0.30% | 3.7천 |
|---|
| 2026.08.06 | ₩51,139 | ₩51,634 | ₩51,139 | ₩51,634 | +0.97% | 1.6천 |
|---|
| 2026.08.05 | ₩54,935 | ₩54,935 | ₩52,636 | ₩52,636 | -4.18% | 3.6천 |
|---|
| 2026.08.04 | ₩51,874 | ₩52,756 | ₩51,874 | ₩52,663 | +1.52% | 7.1천 |
|---|
| 2026.08.03 | ₩49,442 | ₩50,631 | ₩49,442 | ₩50,511 | +2.16% | 1.9천 |
|---|
| 2026.07.31 | ₩48,867 | ₩49,161 | ₩48,132 | ₩49,027 | +0.33% | 3.1천 |
|---|
| 2026.07.30 | ₩46,180 | ₩48,172 | ₩46,180 | ₩48,172 | +4.31% | 3.1천 |
|---|
| 2026.07.29 | ₩47,838 | ₩48,172 | ₩47,316 | ₩47,437 | -0.84% | 3.3천 |
|---|
| 2026.07.28 | ₩47,463 | ₩48,252 | ₩46,595 | ₩47,878 | +0.87% | 3.2천 |
|---|
| 2026.07.27 | ₩47,290 | ₩48,412 | ₩47,290 | ₩48,025 | +1.55% | 4.8천 |
|---|
| 2026.07.24 | ₩47,437 | ₩47,664 | ₩47,356 | ₩47,664 | +0.48% | 1.5천 |
|---|
| 2026.07.23 | ₩48,239 | ₩48,239 | ₩47,316 | ₩47,316 | -1.91% | 1.3천 |
|---|
| 2026.07.22 | ₩48,747 | ₩48,840 | ₩48,346 | ₩48,412 | -0.69% | 2.4천 |
|---|
| 2026.07.21 | ₩50,163 | ₩50,163 | ₩49,014 | ₩49,375 | -1.57% | 6.7천 |
|---|
| 2026.07.20 | ₩52,355 | ₩52,355 | ₩50,792 | ₩50,792 | -2.99% | 2천 |
|---|
| 2026.07.17 | ₩51,219 | ₩51,727 | ₩51,219 | ₩51,326 | +0.21% | 1.2천 |
|---|
| 2026.07.16 | ₩50,818 | ₩51,433 | ₩50,818 | ₩51,032 | +0.42% | 1.8천 |
|---|
| 2026.07.15 | ₩54,334 | ₩54,334 | ₩51,500 | ₩51,567 | -5.09% | 3.3천 |
|---|
| 2026.07.14 | ₩52,382 | ₩52,716 | ₩52,382 | ₩52,676 | +0.56% | 1.3천 |
|---|
| 2026.07.13 | ₩49,549 | ₩50,056 | ₩49,549 | ₩49,936 | +0.78% | 1.1천 |
|---|
| 2026.07.10 | ₩50,792 | ₩50,792 | ₩49,615 | ₩49,615 | -2.32% | 4.1천 |
|---|
| 2026.07.09 | ₩50,444 | ₩51,433 | ₩50,444 | ₩51,433 | +1.96% | 3.9천 |
|---|
| 2026.07.08 | ₩49,508 | ₩50,016 | ₩49,428 | ₩50,016 | +1.03% | 1.8천 |
|---|
| 2026.07.07 | ₩50,230 | ₩51,914 | ₩50,230 | ₩50,645 | +0.82% | 2천 |
|---|
| 2026.07.06 | ₩50,484 | ₩51,353 | ₩50,484 | ₩51,099 | +1.22% | 1.9천 |
|---|
| 2026.07.02 | ₩50,912 | ₩50,912 | ₩49,655 | ₩49,722 | -2.34% | 3.2천 |
|---|
| 2026.07.01 | ₩50,110 | ₩50,511 | ₩49,883 | ₩49,883 | -0.45% | 6천 |
|---|
| 2026.06.30 | ₩48,118 | ₩48,800 | ₩48,118 | ₩48,800 | +1.42% | 2.1천 |
|---|
| 2026.06.29 | ₩47,263 | ₩47,490 | ₩47,250 | ₩47,383 | +0.25% | 2.4천 |
|---|
| 2026.06.26 | ₩44,536 | ₩45,472 | ₩44,536 | ₩45,472 | +2.10% | 500 |
|---|
| 2026.06.25 | ₩44,055 | ₩44,055 | ₩43,681 | ₩43,748 | -0.70% | 1.6천 |
|---|
| 2026.06.24 | ₩43,587 | ₩43,881 | ₩43,587 | ₩43,881 | +0.67% | 600 |
|---|
| 2026.06.23 | ₩43,681 | ₩44,215 | ₩43,681 | ₩43,948 | +0.61% | 900 |
|---|
| 2026.06.22 | ₩42,224 | ₩43,814 | ₩42,224 | ₩42,946 | +1.71% | 900 |
|---|
| 2026.06.18 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩44,068 | ₩44,068 | ₩43,467 | ₩43,467 | -1.36% | 1.8천 |
|---|
| 2026.06.16 | ₩43,948 | ₩43,948 | ₩43,948 | ₩43,948 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩44,443 | ₩44,737 | ₩44,443 | ₩44,443 | 0.00% | 3.3천 |
|---|
| 2026.06.12 | ₩43,707 | ₩43,975 | ₩43,707 | ₩43,841 | +0.31% | 1.5천 |
|---|
| 2026.06.11 | ₩43,841 | ₩43,935 | ₩43,841 | ₩43,935 | +0.21% | 700 |
|---|
| 2026.06.10 | ₩43,547 | ₩43,547 | ₩42,946 | ₩42,946 | -1.38% | 700 |
|---|
| 2026.06.09 | ₩43,440 | ₩43,480 | ₩42,104 | ₩43,266 | -0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩44,723 | ₩44,723 | ₩44,135 | ₩44,135 | -1.31% | 500 |
|---|
| 2026.06.05 | ₩44,884 | ₩45,258 | ₩44,710 | ₩44,777 | -0.24% | 1.6천 |
|---|
| 2026.06.04 | ₩46,314 | ₩46,608 | ₩46,247 | ₩46,554 | +0.52% | 1.3천 |
|---|
| 2026.06.03 | ₩48,372 | ₩48,372 | ₩46,875 | ₩46,902 | -3.04% | 5.1천 |
|---|
| 2026.06.02 | ₩47,798 | ₩48,907 | ₩47,597 | ₩48,907 | +2.32% | 4.6천 |
|---|
| 2026.06.01 | ₩47,838 | ₩49,281 | ₩47,691 | ₩49,268 | +2.99% | 5.4천 |
|---|
| 2026.05.29 | ₩44,229 | ₩46,140 | ₩44,082 | ₩46,140 | +4.32% | 800 |
|---|
| 2026.05.28 | ₩42,077 | ₩42,919 | ₩42,037 | ₩42,732 | +1.56% | 2.6천 |
|---|
| 2026.05.27 | ₩41,703 | ₩41,703 | ₩41,435 | ₩41,435 | -0.64% | 2.5천 |
|---|
| 2026.05.26 | ₩43,093 | ₩43,480 | ₩43,093 | ₩43,280 | +0.43% | 3.7천 |
|---|
| 2026.05.22 | ₩43,012 | ₩43,106 | ₩43,012 | ₩43,079 | +0.16% | 2.1천 |
|---|
| 2026.05.21 | ₩41,876 | ₩42,050 | ₩41,876 | ₩42,050 | +0.41% | 400 |
|---|
| 2026.05.20 | ₩41,596 | ₩41,863 | ₩41,596 | ₩41,863 | +0.64% | 400 |
|---|
| 2026.05.19 | ₩41,034 | ₩41,275 | ₩40,927 | ₩40,967 | -0.16% | 1.7천 |
|---|
| 2026.05.18 | ₩39,831 | ₩41,021 | ₩39,831 | ₩41,021 | +2.99% | 3.3천 |
|---|
| 2026.05.15 | ₩39,724 | ₩39,791 | ₩39,724 | ₩39,764 | +0.10% | 700 |
|---|
| 2026.05.14 | ₩38,762 | ₩39,457 | ₩38,227 | ₩39,257 | +1.28% | 2.4천 |
|---|
| 2026.05.13 | ₩37,639 | ₩38,508 | ₩37,639 | ₩38,508 | +2.31% | 400 |
|---|
| 2026.05.12 | ₩38,949 | ₩38,949 | ₩37,586 | ₩37,773 | -3.02% | 1.1천 |
|---|
| 2026.05.11 | ₩38,040 | ₩38,201 | ₩37,800 | ₩38,067 | +0.07% | 2.1천 |
|---|
| 2026.05.08 | ₩37,252 | ₩38,067 | ₩37,252 | ₩38,067 | +2.19% | 200 |
|---|
| 2026.05.07 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,792 | ₩34,939 | ₩34,792 | ₩34,939 | +0.42% | 4.8만 |
|---|