시장 데이터를 불러오는 중
전체 종목
Corgi ACHR 2x Daily ETF 과거 주가
Corgi ACHR 2x Daily ETF · ACHX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ACHR 2x Daily ETF · ACHX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 300 |
| 2026.10.08 | ₩28,140 | ₩28,140 | ₩27,229 | ₩28,114 | -0.10% | 1.6천 |
| 2026.10.07 | ₩26,774 | ₩27,457 | ₩26,760 | ₩27,457 | +2.55% | 500 |
| 2026.10.06 | ₩30,820 | ₩30,820 | ₩27,377 | ₩27,377 | -11.17% | 1.3천 |
| 2026.10.05 | ₩28,167 | ₩28,167 | ₩28,167 | ₩28,167 | 0.00% | 100 |
| 2026.10.02 | ₩30,003 | ₩30,003 | ₩29,775 | ₩29,775 | -0.76% | 1천 |
| 2026.10.01 | ₩31,477 | ₩32,187 | ₩30,941 | ₩32,067 | +1.87% | 1.3천 |
| 2026.09.30 | ₩34,439 | ₩34,439 | ₩31,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,477 |
| -8.60% |
| 1천 |
| 2026.09.29 | ₩34,841 | ₩34,841 | ₩31,906 | ₩31,906 | -8.42% | 800 |
|---|
| 2026.09.28 | ₩36,770 | ₩37,333 | ₩33,983 | ₩33,983 | -7.58% | 2.3천 |
|---|
| 2026.09.25 | ₩41,675 | ₩41,675 | ₩40,294 | ₩40,294 | -3.31% | 100 |
|---|
| 2026.09.24 | ₩41,849 | ₩41,849 | ₩41,541 | ₩41,541 | -0.74% | 300 |
|---|
| 2026.09.23 | ₩39,986 | ₩41,460 | ₩39,986 | ₩41,460 | +3.69% | 7.8천 |
|---|
| 2026.09.22 | ₩38,820 | ₩41,353 | ₩38,820 | ₩41,353 | +6.52% | 8.8천 |
|---|
| 2026.09.21 | ₩37,507 | ₩37,507 | ₩37,507 | ₩37,507 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,145 | ₩37,253 | ₩35,671 | ₩35,671 | -3.97% | 900 |
|---|
| 2026.09.17 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,303 | ₩39,303 | ₩39,303 | ₩39,303 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩41,500 | ₩41,500 | ₩38,834 | ₩38,834 | -6.43% | 600 |
|---|
| 2026.09.09 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,964 | ₩41,353 | ₩39,946 | ₩41,353 | +0.95% | 500 |
|---|
| 2026.09.01 | ₩39,531 | ₩40,214 | ₩39,531 | ₩40,214 | +1.73% | 300 |
|---|
| 2026.08.31 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,097 | ₩46,097 | ₩46,097 | ₩46,097 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,482 | ₩48,482 | ₩45,239 | ₩45,239 | -6.69% | 500 |
|---|
| 2026.08.25 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,750 | ₩48,750 | ₩47,946 | ₩47,946 | -1.65% | 300 |
|---|
| 2026.08.21 | ₩52,475 | ₩52,475 | ₩52,475 | ₩52,475 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,254 | ₩48,254 | ₩48,254 | ₩48,254 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,552 | ₩54,820 | ₩54,552 | ₩54,820 | +0.49% | 900 |
|---|
| 2026.08.18 | ₩52,355 | ₩52,355 | ₩52,355 | ₩52,355 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,829 | ₩54,070 | ₩53,829 | ₩54,070 | +0.45% | 500 |
|---|
| 2026.08.14 | ₩57,607 | ₩57,607 | ₩57,607 | ₩57,607 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,375 | ₩64,375 | ₩64,375 | ₩64,375 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,427 | ₩61,427 | ₩52,596 | ₩52,596 | -14.38% | 600 |
|---|
| 2026.08.11 | ₩64,924 | ₩65,085 | ₩61,614 | ₩62,619 | -3.55% | 1.4천 |
|---|
| 2026.08.10 | ₩51,618 | ₩57,366 | ₩51,618 | ₩53,922 | +4.47% | 3.3천 |
|---|
| 2026.08.07 | ₩41,608 | ₩43,028 | ₩41,608 | ₩43,028 | +3.41% | 600 |
|---|
| 2026.08.06 | ₩39,075 | ₩39,075 | ₩37,708 | ₩37,708 | -3.50% | 200 |
|---|
| 2026.08.05 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,328 | ₩39,383 | ₩34,961 | ₩39,383 | +8.41% | 1.2천 |
|---|
| 2026.08.03 | ₩33,206 | ₩33,755 | ₩32,897 | ₩32,897 | -0.93% | 400 |
|---|
| 2026.07.31 | ₩30,325 | ₩30,700 | ₩30,325 | ₩30,700 | +1.24% | 100 |
|---|
| 2026.07.30 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,844 | ₩32,964 | ₩32,268 | ₩32,964 | +0.37% | 1.7천 |
|---|
| 2026.07.27 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,331 | ₩34,331 | ₩32,281 | ₩32,281 | -5.97% | 200 |
|---|
| 2026.07.23 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,420 | ₩41,420 | ₩38,593 | ₩38,740 | -6.47% | 1.9천 |
|---|
| 2026.07.21 | ₩42,532 | ₩42,532 | ₩40,026 | ₩40,026 | -5.89% | 1.9천 |
|---|
| 2026.07.20 | ₩37,708 | ₩41,527 | ₩37,708 | ₩40,777 | +8.14% | 1.8천 |
|---|
| 2026.07.17 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,345 | ₩34,345 | ₩33,393 | ₩33,393 | -2.77% | 100 |
|---|
| 2026.07.09 | ₩36,408 | ₩36,408 | ₩35,269 | ₩35,269 | -3.13% | 100 |
|---|
| 2026.07.08 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,130 | ₩34,251 | ₩33,702 | ₩34,251 | +0.35% | 9.6천 |
|---|