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 | ₩12,507 | ₩12,815 | ₩12,494 | ₩12,815 | +2.46% | 8.6천 |
| 2026.10.08 | ₩12,775 | ₩13,390 | ₩12,106 | ₩12,574 | -1.57% | 7.2천 |
| 2026.10.07 | ₩12,842 | ₩13,591 | ₩12,828 | ₩13,283 | +3.44% | 7.2천 |
| 2026.10.06 | ₩15,303 | ₩15,544 | ₩14,460 | ₩14,460 | -5.51% | 7.1천 |
| 2026.10.05 | ₩18,045 | ₩18,045 | ₩14,447 | ₩14,741 | -18.31% | 2만 |
| 2026.10.02 | ₩18,728 | ₩18,728 | ₩17,390 | ₩17,764 | -5.14% | 5.9천 |
| 2026.10.01 | ₩17,885 | ₩18,366 | ₩17,203 | ₩17,831 | -0.30% | 6.9천 |
| 2026.09.30 | ₩15,477 | ₩17,189 | ₩15,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,761 |
| +8.30% |
| 4.1천 |
| 2026.09.29 | ₩15,049 | ₩15,062 | ₩14,407 | ₩14,648 | -2.67% | 2.1천 |
|---|
| 2026.09.28 | ₩14,648 | ₩15,156 | ₩13,939 | ₩14,862 | +1.46% | 2.5천 |
|---|
| 2026.09.25 | ₩15,571 | ₩15,678 | ₩15,169 | ₩15,410 | -1.03% | 4.6천 |
|---|
| 2026.09.24 | ₩15,049 | ₩15,049 | ₩14,313 | ₩14,875 | -1.16% | 1.1만 |
|---|
| 2026.09.23 | ₩14,581 | ₩17,323 | ₩14,113 | ₩16,708 | +14.59% | 8.2천 |
|---|
| 2026.09.22 | ₩13,858 | ₩14,929 | ₩13,858 | ₩14,929 | +7.72% | 5.9천 |
|---|
| 2026.09.21 | ₩13,243 | ₩13,738 | ₩13,243 | ₩13,738 | +3.74% | 3천 |
|---|
| 2026.09.18 | ₩12,200 | ₩12,333 | ₩11,972 | ₩12,333 | +1.10% | 3.4천 |
|---|
| 2026.09.17 | ₩11,598 | ₩12,066 | ₩11,571 | ₩12,066 | +4.04% | 8.2천 |
|---|
| 2026.09.16 | ₩11,129 | ₩11,129 | ₩10,929 | ₩10,929 | -1.80% | 300 |
|---|
| 2026.09.15 | ₩11,504 | ₩11,504 | ₩10,407 | ₩10,635 | -7.56% | 1.9천 |
|---|
| 2026.09.14 | ₩12,213 | ₩12,360 | ₩11,745 | ₩11,745 | -3.83% | 1.1천 |
|---|
| 2026.09.11 | ₩14,581 | ₩14,581 | ₩13,658 | ₩13,658 | -6.33% | 2.3천 |
|---|
| 2026.09.10 | ₩13,497 | ₩14,046 | ₩13,497 | ₩13,885 | +2.87% | 1.7천 |
|---|
| 2026.09.09 | ₩15,918 | ₩15,918 | ₩14,340 | ₩14,340 | -9.92% | 2.3천 |
|---|
| 2026.09.08 | ₩15,852 | ₩15,932 | ₩15,517 | ₩15,517 | -2.11% | 600 |
|---|
| 2026.09.04 | ₩13,751 | ₩14,781 | ₩13,738 | ₩14,781 | +7.49% | 3.9천 |
|---|
| 2026.09.03 | ₩12,868 | ₩12,868 | ₩12,868 | ₩12,868 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩12,989 | ₩12,989 | ₩12,989 | ₩12,989 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩13,042 | ₩13,230 | ₩12,909 | ₩13,056 | +0.10% | 3.3천 |
|---|
| 2026.08.31 | ₩14,995 | ₩14,995 | ₩14,193 | ₩14,193 | -5.35% | 200 |
|---|
| 2026.08.28 | ₩15,370 | ₩15,477 | ₩14,701 | ₩14,755 | -4.00% | 3.2천 |
|---|
| 2026.08.27 | ₩17,403 | ₩17,403 | ₩17,162 | ₩17,403 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩16,748 | ₩16,895 | ₩16,748 | ₩16,895 | +0.88% | 2.4천 |
|---|
| 2026.08.25 | ₩16,855 | ₩17,109 | ₩16,667 | ₩17,109 | +1.51% | 2.2천 |
|---|
| 2026.08.24 | ₩16,039 | ₩17,002 | ₩16,039 | ₩16,173 | +0.83% | 4.5천 |
|---|
| 2026.08.21 | ₩15,985 | ₩17,069 | ₩15,865 | ₩17,069 | +6.78% | 1.7천 |
|---|
| 2026.08.20 | ₩16,199 | ₩16,708 | ₩16,186 | ₩16,708 | +3.14% | 3.4천 |
|---|
| 2026.08.19 | ₩19,918 | ₩19,918 | ₩16,601 | ₩16,601 | -16.66% | 9.8천 |
|---|
| 2026.08.18 | ₩17,671 | ₩19,530 | ₩16,721 | ₩19,530 | +10.52% | 5.5천 |
|---|
| 2026.08.17 | ₩18,754 | ₩20,212 | ₩18,754 | ₩20,092 | +7.13% | 7.9천 |
|---|
| 2026.08.14 | ₩18,299 | ₩18,299 | ₩17,390 | ₩17,845 | -2.49% | 1.5천 |
|---|
| 2026.08.13 | ₩18,273 | ₩19,396 | ₩18,005 | ₩18,005 | -1.46% | 2만 |
|---|
| 2026.08.12 | ₩19,396 | ₩19,396 | ₩18,219 | ₩18,219 | -6.07% | 6.9천 |
|---|
| 2026.08.11 | ₩17,925 | ₩17,938 | ₩17,497 | ₩17,550 | -2.09% | 5천 |
|---|
| 2026.08.10 | ₩19,142 | ₩19,289 | ₩17,470 | ₩17,470 | -8.74% | 4.6천 |
|---|
| 2026.08.07 | ₩20,975 | ₩20,975 | ₩17,430 | ₩19,396 | -7.53% | 3.2만 |
|---|
| 2026.08.06 | ₩16,280 | ₩17,805 | ₩16,280 | ₩17,483 | +7.40% | 3.9천 |
|---|
| 2026.08.05 | ₩18,554 | ₩18,554 | ₩17,978 | ₩17,978 | -3.10% | 500 |
|---|
| 2026.08.04 | ₩18,460 | ₩19,316 | ₩18,460 | ₩18,942 | +2.61% | 4.8천 |
|---|
| 2026.08.03 | ₩16,694 | ₩17,376 | ₩16,694 | ₩17,256 | +3.37% | 8.6천 |
|---|
| 2026.07.31 | ₩19,329 | ₩19,329 | ₩17,310 | ₩17,310 | -10.45% | 500 |
|---|
| 2026.07.30 | ₩13,337 | ₩17,323 | ₩13,337 | ₩17,323 | +29.89% | 9.3천 |
|---|
| 2026.07.29 | ₩12,668 | ₩12,668 | ₩11,812 | ₩12,333 | -2.64% | 800 |
|---|
| 2026.07.28 | ₩14,032 | ₩15,236 | ₩14,019 | ₩14,995 | +6.86% | 4.6만 |
|---|
| 2026.07.27 | ₩20,239 | ₩20,239 | ₩17,256 | ₩18,982 | -6.21% | 4.4천 |
|---|
| 2026.07.24 | ₩21,951 | ₩21,951 | ₩21,242 | ₩21,242 | -3.23% | 600 |
|---|
| 2026.07.23 | ₩23,450 | ₩23,450 | ₩22,995 | ₩22,995 | -1.94% | 400 |
|---|
| 2026.07.22 | ₩23,904 | ₩23,904 | ₩23,904 | ₩23,904 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,921 | ₩27,235 | ₩20,921 | ₩27,235 | +30.18% | 900 |
|---|
| 2026.07.20 | ₩21,858 | ₩21,858 | ₩20,921 | ₩20,921 | -4.28% | 1천 |
|---|
| 2026.07.17 | ₩18,647 | ₩21,563 | ₩18,647 | ₩21,563 | +15.64% | 500 |
|---|
| 2026.07.16 | ₩22,834 | ₩22,834 | ₩21,229 | ₩21,229 | -7.03% | 200 |
|---|
| 2026.07.15 | ₩24,680 | ₩26,152 | ₩24,680 | ₩26,152 | +5.96% | 900 |
|---|
| 2026.07.14 | ₩30,272 | ₩30,272 | ₩30,125 | ₩30,125 | -0.49% | 400 |
|---|
| 2026.07.13 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,298 | ₩34,084 | ₩30,298 | ₩33,562 | +10.77% | 1.3천 |
|---|
| 2026.07.09 | ₩36,077 | ₩36,077 | ₩34,378 | ₩35,154 | -2.56% | 1.1천 |
|---|
| 2026.07.08 | ₩30,526 | ₩30,526 | ₩28,840 | ₩30,298 | -0.74% | 2.2천 |
|---|
| 2026.07.07 | ₩26,847 | ₩28,319 | ₩26,820 | ₩28,319 | +5.48% | 1천 |
|---|
| 2026.07.06 | ₩33,388 | ₩35,248 | ₩30,673 | ₩30,673 | -8.13% | 4.8천 |
|---|
| 2026.07.02 | ₩38,712 | ₩38,712 | ₩28,666 | ₩29,737 | -23.19% | 4.5만 |
|---|
| 2026.07.01 | ₩44,812 | ₩49,360 | ₩44,545 | ₩44,946 | +0.30% | 6.8천 |
|---|
| 2026.06.30 | ₩47,621 | ₩53,494 | ₩47,621 | ₩53,494 | +12.33% | 5.5만 |
|---|
| 2026.06.29 | ₩47,354 | ₩47,702 | ₩46,270 | ₩47,153 | -0.42% | 9.7천 |
|---|
| 2026.06.26 | ₩35,957 | ₩37,134 | ₩35,957 | ₩37,134 | +3.27% | 1.1천 |
|---|
| 2026.06.25 | ₩40,064 | ₩40,064 | ₩35,462 | ₩38,605 | -3.64% | 2.6천 |
|---|
| 2026.06.24 | ₩33,442 | ₩35,943 | ₩33,402 | ₩34,606 | +3.48% | 9.7천 |
|---|