시장 데이터를 불러오는 중
전체 종목
Corgi ACLS 2x Daily ETF 과거 주가
Corgi ACLS 2x Daily ETF · ACLZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ACLS 2x Daily ETF · ACLZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,676 | ₩16,676 | ₩16,676 | ₩16,676 | 0.00% | 100 |
| 2026.10.08 | ₩16,101 | ₩16,261 | ₩16,101 | ₩16,261 | +1.00% | 600 |
| 2026.10.07 | ₩17,290 | ₩17,477 | ₩16,969 | ₩17,477 | +1.08% | 1.4천 |
| 2026.10.06 | ₩18,626 | ₩18,626 | ₩18,199 | ₩18,199 | -2.30% | 700 |
| 2026.10.05 | ₩18,560 | ₩18,880 | ₩18,519 | ₩18,519 | -0.22% | 6.9천 |
| 2026.10.02 | ₩18,626 | ₩19,976 | ₩18,626 | ₩19,976 | +7.25% | 5.6천 |
| 2026.10.01 | ₩16,355 | ₩17,250 | ₩16,355 | ₩17,250 | +5.47% | 600 |
| 2026.09.30 | ₩15,794 | ₩15,954 | ₩15,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,941 |
| +0.93% |
| 2.8천 |
| 2026.09.29 | ₩14,685 | ₩15,246 | ₩14,404 | ₩15,246 | +3.82% | 2.4천 |
|---|
| 2026.09.28 | ₩14,030 | ₩14,337 | ₩14,030 | ₩14,337 | +2.19% | 2.8천 |
|---|
| 2026.09.25 | ₩13,135 | ₩14,017 | ₩13,135 | ₩14,017 | +6.71% | 900 |
|---|
| 2026.09.24 | ₩12,547 | ₩12,614 | ₩12,213 | ₩12,507 | -0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩12,186 | ₩13,028 | ₩12,186 | ₩13,028 | +6.91% | 2.1천 |
|---|
| 2026.09.22 | ₩12,507 | ₩12,507 | ₩12,507 | ₩12,507 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩11,732 | ₩11,972 | ₩11,732 | ₩11,972 | +2.05% | 800 |
|---|
| 2026.09.18 | ₩10,890 | ₩11,157 | ₩10,850 | ₩11,157 | +2.45% | 2.9천 |
|---|
| 2026.09.17 | ₩10,302 | ₩10,302 | ₩10,302 | ₩10,302 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩10,168 | ₩10,168 | ₩10,168 | ₩10,168 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩10,315 | ₩10,315 | ₩10,315 | ₩10,315 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩10,449 | ₩10,449 | ₩10,449 | ₩10,449 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩12,213 | ₩12,213 | ₩12,213 | ₩12,213 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩12,373 | ₩12,373 | ₩12,159 | ₩12,159 | -1.73% | 100 |
|---|
| 2026.09.09 | ₩12,560 | ₩12,560 | ₩12,560 | ₩12,560 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,335 | ₩13,375 | ₩13,335 | ₩13,375 | +0.30% | 100 |
|---|
| 2026.09.04 | ₩12,426 | ₩12,426 | ₩12,426 | ₩12,426 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩11,692 | ₩11,692 | ₩11,611 | ₩11,611 | -0.69% | 200 |
|---|
| 2026.09.02 | ₩11,665 | ₩11,665 | ₩11,665 | ₩11,665 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩11,545 | ₩11,545 | ₩11,545 | ₩11,545 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩12,680 | ₩12,680 | ₩12,680 | ₩12,680 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩12,787 | ₩12,787 | ₩12,787 | ₩12,787 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,337 | ₩14,337 | ₩14,337 | ₩14,337 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩13,950 | ₩13,950 | ₩13,910 | ₩13,910 | -0.29% | 200 |
|---|
| 2026.08.25 | ₩14,965 | ₩15,126 | ₩14,965 | ₩15,126 | +1.07% | 100 |
|---|
| 2026.08.24 | ₩14,832 | ₩14,832 | ₩14,618 | ₩14,618 | -1.44% | 400 |
|---|
| 2026.08.21 | ₩15,513 | ₩15,513 | ₩15,513 | ₩15,513 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩15,099 | ₩15,099 | ₩15,099 | ₩15,099 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩15,460 | ₩15,460 | ₩15,460 | ₩15,460 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,744 | ₩17,744 | ₩17,744 | ₩17,744 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩20,243 | ₩20,243 | ₩20,243 | ₩20,243 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩19,482 | ₩19,482 | ₩18,733 | ₩19,121 | -1.85% | 400 |
|---|
| 2026.08.13 | ₩20,510 | ₩20,510 | ₩19,922 | ₩19,922 | -2.87% | 400 |
|---|
| 2026.08.12 | ₩19,976 | ₩19,976 | ₩19,655 | ₩19,655 | -1.61% | 200 |
|---|
| 2026.08.11 | ₩17,878 | ₩17,878 | ₩17,878 | ₩17,878 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩17,290 | ₩17,290 | ₩17,290 | ₩17,290 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩19,281 | ₩19,281 | ₩19,281 | ₩19,281 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩19,268 | ₩19,268 | ₩18,453 | ₩18,453 | -4.23% | 500 |
|---|
| 2026.08.05 | ₩18,573 | ₩18,573 | ₩18,453 | ₩18,453 | -0.65% | 100 |
|---|
| 2026.08.04 | ₩19,041 | ₩19,388 | ₩19,041 | ₩19,321 | +1.47% | 1.1천 |
|---|
| 2026.08.03 | ₩15,954 | ₩17,050 | ₩15,954 | ₩17,050 | +6.87% | 300 |
|---|
| 2026.07.31 | ₩16,355 | ₩16,929 | ₩16,355 | ₩16,929 | +3.51% | 200 |
|---|
| 2026.07.30 | ₩15,540 | ₩15,687 | ₩15,540 | ₩15,687 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩12,707 | ₩12,707 | ₩12,707 | ₩12,707 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩14,631 | ₩14,631 | ₩14,631 | ₩14,631 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩16,796 | ₩16,796 | ₩16,796 | ₩16,796 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩20,457 | ₩20,457 | ₩20,457 | ₩20,457 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩20,858 | ₩20,858 | ₩20,858 | ₩20,858 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩21,085 | ₩21,085 | ₩21,085 | ₩21,085 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩18,145 | ₩18,145 | ₩17,878 | ₩17,878 | -1.47% | 2.4천 |
|---|
| 2026.07.17 | ₩19,348 | ₩19,348 | ₩19,348 | ₩19,348 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩20,617 | ₩20,617 | ₩19,949 | ₩19,949 | -3.24% | 100 |
|---|
| 2026.07.15 | ₩21,740 | ₩21,740 | ₩21,740 | ₩21,740 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩21,058 | ₩21,058 | ₩21,058 | ₩21,058 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩21,152 | ₩21,152 | ₩19,441 | ₩19,441 | -8.09% | 3.5천 |
|---|
| 2026.07.10 | ₩17,825 | ₩21,512 | ₩17,825 | ₩21,512 | +20.69% | 800 |
|---|
| 2026.07.09 | ₩21,927 | ₩21,927 | ₩21,379 | ₩21,392 | -2.44% | 5.6천 |
|---|
| 2026.07.08 | ₩19,241 | ₩19,241 | ₩19,241 | ₩19,241 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩18,038 | ₩18,212 | ₩18,038 | ₩18,212 | +0.96% | 1.1천 |
|---|
| 2026.07.06 | ₩20,631 | ₩20,631 | ₩20,631 | ₩20,631 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩30,572 | ₩30,572 | ₩21,753 | ₩22,207 | -27.36% | 900 |
|---|
| 2026.07.01 | ₩36,291 | ₩36,304 | ₩35,636 | ₩35,636 | -1.80% | 400 |
|---|
| 2026.06.30 | ₩39,297 | ₩40,860 | ₩39,270 | ₩40,446 | +2.92% | 1.5천 |
|---|
| 2026.06.29 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩35,917 | ₩35,917 | ₩33,939 | ₩34,033 | -5.25% | 300 |
|---|
| 2026.06.25 | ₩34,914 | ₩36,838 | ₩34,914 | ₩36,838 | +5.51% | 400 |
|---|
| 2026.06.24 | ₩31,814 | ₩32,416 | ₩31,186 | ₩32,416 | +1.89% | 1.1만 |
|---|