시장 데이터를 불러오는 중
전체 종목
Corgi ACMR 2x Daily ETF 과거 주가
Corgi ACMR 2x Daily ETF · ACMM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ACMR 2x Daily ETF · ACMM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,529 | ₩12,837 | ₩12,516 | ₩12,837 | +2.46% | 8.6천 |
| 2026.10.08 | ₩12,797 | ₩13,414 | ₩12,127 | ₩12,596 | -1.57% | 7.2천 |
| 2026.10.07 | ₩12,864 | ₩13,615 | ₩12,851 | ₩13,306 | +3.44% | 7.2천 |
| 2026.10.06 | ₩15,330 | ₩15,571 | ₩14,486 | ₩14,486 | -5.51% | 7.1천 |
| 2026.10.05 | ₩18,077 | ₩18,077 | ₩14,472 | ₩14,767 | -18.31% | 2만 |
| 2026.10.02 | ₩18,760 | ₩18,760 | ₩17,420 | ₩17,795 | -5.14% | 5.9천 |
| 2026.10.01 | ₩17,916 | ₩18,398 | ₩17,233 | ₩17,862 | -0.30% | 6.9천 |
| 2026.09.30 | ₩15,504 | ₩17,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,790 |
| +8.30% |
| 4.1천 |
| 2026.09.29 | ₩15,075 | ₩15,089 | ₩14,432 | ₩14,673 | -2.67% | 2.1천 |
|---|
| 2026.09.28 | ₩14,673 | ₩15,182 | ₩13,963 | ₩14,888 | +1.46% | 2.5천 |
|---|
| 2026.09.25 | ₩15,598 | ₩15,705 | ₩15,196 | ₩15,437 | -1.03% | 4.6천 |
|---|
| 2026.09.24 | ₩15,075 | ₩15,075 | ₩14,338 | ₩14,901 | -1.16% | 1.1만 |
|---|
| 2026.09.23 | ₩14,606 | ₩17,353 | ₩14,137 | ₩16,737 | +14.59% | 8.2천 |
|---|
| 2026.09.22 | ₩13,883 | ₩14,955 | ₩13,883 | ₩14,955 | +7.72% | 5.9천 |
|---|
| 2026.09.21 | ₩13,266 | ₩13,762 | ₩13,266 | ₩13,762 | +3.74% | 3천 |
|---|
| 2026.09.18 | ₩12,221 | ₩12,355 | ₩11,993 | ₩12,355 | +1.10% | 3.4천 |
|---|
| 2026.09.17 | ₩11,618 | ₩12,087 | ₩11,591 | ₩12,087 | +4.04% | 8.2천 |
|---|
| 2026.09.16 | ₩11,149 | ₩11,149 | ₩10,948 | ₩10,948 | -1.80% | 300 |
|---|
| 2026.09.15 | ₩11,524 | ₩11,524 | ₩10,425 | ₩10,653 | -7.56% | 1.9천 |
|---|
| 2026.09.14 | ₩12,234 | ₩12,382 | ₩11,765 | ₩11,765 | -3.83% | 1.1천 |
|---|
| 2026.09.11 | ₩14,606 | ₩14,606 | ₩13,682 | ₩13,682 | -6.33% | 2.3천 |
|---|
| 2026.09.10 | ₩13,521 | ₩14,070 | ₩13,521 | ₩13,909 | +2.87% | 1.7천 |
|---|
| 2026.09.09 | ₩15,946 | ₩15,946 | ₩14,365 | ₩14,365 | -9.92% | 2.3천 |
|---|
| 2026.09.08 | ₩15,879 | ₩15,960 | ₩15,544 | ₩15,544 | -2.11% | 600 |
|---|
| 2026.09.04 | ₩13,775 | ₩14,807 | ₩13,762 | ₩14,807 | +7.49% | 3.9천 |
|---|
| 2026.09.03 | ₩12,891 | ₩12,891 | ₩12,891 | ₩12,891 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩13,012 | ₩13,012 | ₩13,012 | ₩13,012 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩13,065 | ₩13,253 | ₩12,931 | ₩13,079 | +0.10% | 3.3천 |
|---|
| 2026.08.31 | ₩15,022 | ₩15,022 | ₩14,218 | ₩14,218 | -5.35% | 200 |
|---|
| 2026.08.28 | ₩15,397 | ₩15,504 | ₩14,727 | ₩14,780 | -4.00% | 3.2천 |
|---|
| 2026.08.27 | ₩17,434 | ₩17,434 | ₩17,192 | ₩17,434 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩16,777 | ₩16,924 | ₩16,777 | ₩16,924 | +0.88% | 2.4천 |
|---|
| 2026.08.25 | ₩16,884 | ₩17,139 | ₩16,697 | ₩17,139 | +1.51% | 2.2천 |
|---|
| 2026.08.24 | ₩16,067 | ₩17,032 | ₩16,067 | ₩16,201 | +0.83% | 4.5천 |
|---|
| 2026.08.21 | ₩16,013 | ₩17,099 | ₩15,893 | ₩17,099 | +6.78% | 1.7천 |
|---|
| 2026.08.20 | ₩16,228 | ₩16,737 | ₩16,214 | ₩16,737 | +3.14% | 3.4천 |
|---|
| 2026.08.19 | ₩19,953 | ₩19,953 | ₩16,630 | ₩16,630 | -16.66% | 9.8천 |
|---|
| 2026.08.18 | ₩17,702 | ₩19,564 | ₩16,750 | ₩19,564 | +10.52% | 5.5천 |
|---|
| 2026.08.17 | ₩18,787 | ₩20,248 | ₩18,787 | ₩20,127 | +7.13% | 7.9천 |
|---|
| 2026.08.14 | ₩18,331 | ₩18,331 | ₩17,420 | ₩17,876 | -2.49% | 1.5천 |
|---|
| 2026.08.13 | ₩18,305 | ₩19,430 | ₩18,037 | ₩18,037 | -1.46% | 2만 |
|---|
| 2026.08.12 | ₩19,430 | ₩19,430 | ₩18,251 | ₩18,251 | -6.07% | 6.9천 |
|---|
| 2026.08.11 | ₩17,956 | ₩17,970 | ₩17,527 | ₩17,581 | -2.09% | 5천 |
|---|
| 2026.08.10 | ₩19,176 | ₩19,323 | ₩17,501 | ₩17,501 | -8.74% | 4.6천 |
|---|
| 2026.08.07 | ₩21,012 | ₩21,012 | ₩17,460 | ₩19,430 | -7.53% | 3.2만 |
|---|
| 2026.08.06 | ₩16,308 | ₩17,836 | ₩16,308 | ₩17,514 | +7.40% | 3.9천 |
|---|
| 2026.08.05 | ₩18,586 | ₩18,586 | ₩18,010 | ₩18,010 | -3.10% | 500 |
|---|
| 2026.08.04 | ₩18,492 | ₩19,350 | ₩18,492 | ₩18,975 | +2.61% | 4.8천 |
|---|
| 2026.08.03 | ₩16,723 | ₩17,407 | ₩16,723 | ₩17,286 | +3.37% | 8.6천 |
|---|
| 2026.07.31 | ₩19,363 | ₩19,363 | ₩17,340 | ₩17,340 | -10.45% | 500 |
|---|
| 2026.07.30 | ₩13,360 | ₩17,353 | ₩13,360 | ₩17,353 | +29.89% | 9.3천 |
|---|
| 2026.07.29 | ₩12,690 | ₩12,690 | ₩11,832 | ₩12,355 | -2.64% | 800 |
|---|
| 2026.07.28 | ₩14,057 | ₩15,263 | ₩14,043 | ₩15,022 | +6.86% | 4.6만 |
|---|
| 2026.07.27 | ₩20,275 | ₩20,275 | ₩17,286 | ₩19,015 | -6.21% | 4.4천 |
|---|
| 2026.07.24 | ₩21,990 | ₩21,990 | ₩21,280 | ₩21,280 | -3.23% | 600 |
|---|
| 2026.07.23 | ₩23,491 | ₩23,491 | ₩23,035 | ₩23,035 | -1.94% | 400 |
|---|
| 2026.07.22 | ₩23,946 | ₩23,946 | ₩23,946 | ₩23,946 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,958 | ₩27,283 | ₩20,958 | ₩27,283 | +30.18% | 900 |
|---|
| 2026.07.20 | ₩21,896 | ₩21,896 | ₩20,958 | ₩20,958 | -4.28% | 1천 |
|---|
| 2026.07.17 | ₩18,680 | ₩21,601 | ₩18,680 | ₩21,601 | +15.64% | 500 |
|---|
| 2026.07.16 | ₩22,874 | ₩22,874 | ₩21,266 | ₩21,266 | -7.03% | 200 |
|---|
| 2026.07.15 | ₩24,723 | ₩26,197 | ₩24,723 | ₩26,197 | +5.96% | 900 |
|---|
| 2026.07.14 | ₩30,325 | ₩30,325 | ₩30,177 | ₩30,177 | -0.49% | 400 |
|---|
| 2026.07.13 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,351 | ₩34,144 | ₩30,351 | ₩33,621 | +10.77% | 1.3천 |
|---|
| 2026.07.09 | ₩36,140 | ₩36,140 | ₩34,439 | ₩35,216 | -2.56% | 1.1천 |
|---|
| 2026.07.08 | ₩30,579 | ₩30,579 | ₩28,891 | ₩30,351 | -0.74% | 2.2천 |
|---|
| 2026.07.07 | ₩26,894 | ₩28,368 | ₩26,867 | ₩28,368 | +5.48% | 1천 |
|---|
| 2026.07.06 | ₩33,447 | ₩35,310 | ₩30,727 | ₩30,727 | -8.13% | 4.8천 |
|---|
| 2026.07.02 | ₩38,780 | ₩38,780 | ₩28,717 | ₩29,789 | -23.19% | 4.5만 |
|---|
| 2026.07.01 | ₩44,891 | ₩49,447 | ₩44,623 | ₩45,025 | +0.30% | 6.8천 |
|---|
| 2026.06.30 | ₩47,705 | ₩53,587 | ₩47,705 | ₩53,587 | +12.33% | 5.5만 |
|---|
| 2026.06.29 | ₩47,437 | ₩47,785 | ₩46,351 | ₩47,236 | -0.42% | 9.7천 |
|---|
| 2026.06.26 | ₩36,020 | ₩37,199 | ₩36,020 | ₩37,199 | +3.27% | 1.1천 |
|---|
| 2026.06.25 | ₩40,134 | ₩40,134 | ₩35,524 | ₩38,673 | -3.64% | 2.6천 |
|---|
| 2026.06.24 | ₩33,501 | ₩36,006 | ₩33,460 | ₩34,666 | +3.48% | 9.7천 |
|---|