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 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 300 |
| 2026.10.08 | ₩28,162 | ₩28,162 | ₩27,251 | ₩28,136 | -0.10% | 1.6천 |
| 2026.10.07 | ₩26,795 | ₩27,479 | ₩26,781 | ₩27,479 | +2.55% | 500 |
| 2026.10.06 | ₩30,845 | ₩30,845 | ₩27,398 | ₩27,398 | -11.17% | 1.3천 |
| 2026.10.05 | ₩28,189 | ₩28,189 | ₩28,189 | ₩28,189 | 0.00% | 100 |
| 2026.10.02 | ₩30,027 | ₩30,027 | ₩29,799 | ₩29,799 | -0.76% | 1천 |
| 2026.10.01 | ₩31,502 | ₩32,213 | ₩30,965 | ₩32,092 | +1.87% | 1.3천 |
| 2026.09.30 | ₩34,466 | ₩34,466 | ₩31,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,502 |
| -8.60% |
| 1천 |
| 2026.09.29 | ₩34,868 | ₩34,868 | ₩31,931 | ₩31,931 | -8.42% | 800 |
|---|
| 2026.09.28 | ₩36,799 | ₩37,362 | ₩34,010 | ₩34,010 | -7.58% | 2.3천 |
|---|
| 2026.09.25 | ₩41,707 | ₩41,707 | ₩40,326 | ₩40,326 | -3.31% | 100 |
|---|
| 2026.09.24 | ₩41,882 | ₩41,882 | ₩41,573 | ₩41,573 | -0.74% | 300 |
|---|
| 2026.09.23 | ₩40,018 | ₩41,493 | ₩40,018 | ₩41,493 | +3.69% | 7.8천 |
|---|
| 2026.09.22 | ₩38,851 | ₩41,385 | ₩38,851 | ₩41,385 | +6.52% | 8.8천 |
|---|
| 2026.09.21 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,174 | ₩37,282 | ₩35,699 | ₩35,699 | -3.97% | 900 |
|---|
| 2026.09.17 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,569 | ₩38,569 | ₩38,569 | ₩38,569 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,749 | ₩39,749 | ₩39,749 | ₩39,749 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩41,533 | ₩41,533 | ₩38,864 | ₩38,864 | -6.43% | 600 |
|---|
| 2026.09.09 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,997 | ₩41,385 | ₩39,977 | ₩41,385 | +0.95% | 500 |
|---|
| 2026.09.01 | ₩39,562 | ₩40,246 | ₩39,562 | ₩40,246 | +1.73% | 300 |
|---|
| 2026.08.31 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,133 | ₩46,133 | ₩46,133 | ₩46,133 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,520 | ₩48,520 | ₩45,275 | ₩45,275 | -6.69% | 500 |
|---|
| 2026.08.25 | ₩46,173 | ₩46,173 | ₩46,173 | ₩46,173 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,788 | ₩48,788 | ₩47,983 | ₩47,983 | -1.65% | 300 |
|---|
| 2026.08.21 | ₩52,516 | ₩52,516 | ₩52,516 | ₩52,516 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,595 | ₩54,863 | ₩54,595 | ₩54,863 | +0.49% | 900 |
|---|
| 2026.08.18 | ₩52,396 | ₩52,396 | ₩52,396 | ₩52,396 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,871 | ₩54,112 | ₩53,871 | ₩54,112 | +0.45% | 500 |
|---|
| 2026.08.14 | ₩57,653 | ₩57,653 | ₩57,653 | ₩57,653 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,425 | ₩64,425 | ₩64,425 | ₩64,425 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,475 | ₩61,475 | ₩52,637 | ₩52,637 | -14.38% | 600 |
|---|
| 2026.08.11 | ₩64,975 | ₩65,136 | ₩61,662 | ₩62,668 | -3.55% | 1.4천 |
|---|
| 2026.08.10 | ₩51,658 | ₩57,411 | ₩51,658 | ₩53,965 | +4.47% | 3.3천 |
|---|
| 2026.08.07 | ₩41,640 | ₩43,062 | ₩41,640 | ₩43,062 | +3.41% | 600 |
|---|
| 2026.08.06 | ₩39,106 | ₩39,106 | ₩37,738 | ₩37,738 | -3.50% | 200 |
|---|
| 2026.08.05 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,356 | ₩39,414 | ₩34,989 | ₩39,414 | +8.41% | 1.2천 |
|---|
| 2026.08.03 | ₩33,232 | ₩33,782 | ₩32,923 | ₩32,923 | -0.93% | 400 |
|---|
| 2026.07.31 | ₩30,348 | ₩30,724 | ₩30,348 | ₩30,724 | +1.24% | 100 |
|---|
| 2026.07.30 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,511 | ₩28,511 | ₩28,511 | ₩28,511 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,870 | ₩32,990 | ₩32,293 | ₩32,990 | +0.37% | 1.7천 |
|---|
| 2026.07.27 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,358 | ₩34,358 | ₩32,306 | ₩32,306 | -5.97% | 200 |
|---|
| 2026.07.23 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,452 | ₩41,452 | ₩38,623 | ₩38,770 | -6.47% | 1.9천 |
|---|
| 2026.07.21 | ₩42,566 | ₩42,566 | ₩40,058 | ₩40,058 | -5.89% | 1.9천 |
|---|
| 2026.07.20 | ₩37,738 | ₩41,560 | ₩37,738 | ₩40,809 | +8.14% | 1.8천 |
|---|
| 2026.07.17 | ₩29,329 | ₩29,329 | ₩29,329 | ₩29,329 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,664 | ₩29,664 | ₩29,664 | ₩29,664 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,372 | ₩34,372 | ₩33,419 | ₩33,419 | -2.77% | 100 |
|---|
| 2026.07.09 | ₩36,437 | ₩36,437 | ₩35,297 | ₩35,297 | -3.13% | 100 |
|---|
| 2026.07.08 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,157 | ₩34,278 | ₩33,728 | ₩34,278 | +0.35% | 9.6천 |
|---|