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 | ₩12,515 | ₩12,823 | ₩12,501 | ₩12,823 | +2.46% | 8.6천 |
| 2026.10.08 | ₩12,783 | ₩13,398 | ₩12,113 | ₩12,582 | -1.57% | 7.2천 |
| 2026.10.07 | ₩12,850 | ₩13,599 | ₩12,836 | ₩13,291 | +3.44% | 7.2천 |
| 2026.10.06 | ₩15,312 | ₩15,553 | ₩14,469 | ₩14,469 | -5.51% | 7.1천 |
| 2026.10.05 | ₩18,056 | ₩18,056 | ₩14,456 | ₩14,750 | -18.31% | 2만 |
| 2026.10.02 | ₩18,739 | ₩18,739 | ₩17,400 | ₩17,775 | -5.14% | 5.9천 |
| 2026.10.01 | ₩17,896 | ₩18,377 | ₩17,213 | ₩17,842 | -0.30% | 6.9천 |
| 2026.09.30 | ₩15,486 | ₩17,200 | ₩15,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,771 |
| +8.30% |
| 4.1천 |
| 2026.09.29 | ₩15,058 | ₩15,071 | ₩14,416 | ₩14,656 | -2.67% | 2.1천 |
|---|
| 2026.09.28 | ₩14,656 | ₩15,165 | ₩13,947 | ₩14,871 | +1.46% | 2.5천 |
|---|
| 2026.09.25 | ₩15,580 | ₩15,687 | ₩15,178 | ₩15,419 | -1.03% | 4.6천 |
|---|
| 2026.09.24 | ₩15,058 | ₩15,058 | ₩14,322 | ₩14,884 | -1.16% | 1.1만 |
|---|
| 2026.09.23 | ₩14,590 | ₩17,333 | ₩14,121 | ₩16,718 | +14.59% | 8.2천 |
|---|
| 2026.09.22 | ₩13,867 | ₩14,938 | ₩13,867 | ₩14,938 | +7.72% | 5.9천 |
|---|
| 2026.09.21 | ₩13,251 | ₩13,746 | ₩13,251 | ₩13,746 | +3.74% | 3천 |
|---|
| 2026.09.18 | ₩12,207 | ₩12,341 | ₩11,979 | ₩12,341 | +1.10% | 3.4천 |
|---|
| 2026.09.17 | ₩11,605 | ₩12,073 | ₩11,578 | ₩12,073 | +4.04% | 8.2천 |
|---|
| 2026.09.16 | ₩11,136 | ₩11,136 | ₩10,935 | ₩10,935 | -1.80% | 300 |
|---|
| 2026.09.15 | ₩11,511 | ₩11,511 | ₩10,413 | ₩10,641 | -7.56% | 1.9천 |
|---|
| 2026.09.14 | ₩12,220 | ₩12,368 | ₩11,752 | ₩11,752 | -3.83% | 1.1천 |
|---|
| 2026.09.11 | ₩14,590 | ₩14,590 | ₩13,666 | ₩13,666 | -6.33% | 2.3천 |
|---|
| 2026.09.10 | ₩13,505 | ₩14,054 | ₩13,505 | ₩13,894 | +2.87% | 1.7천 |
|---|
| 2026.09.09 | ₩15,928 | ₩15,928 | ₩14,349 | ₩14,349 | -9.92% | 2.3천 |
|---|
| 2026.09.08 | ₩15,861 | ₩15,941 | ₩15,526 | ₩15,526 | -2.11% | 600 |
|---|
| 2026.09.04 | ₩13,760 | ₩14,790 | ₩13,746 | ₩14,790 | +7.49% | 3.9천 |
|---|
| 2026.09.03 | ₩12,876 | ₩12,876 | ₩12,876 | ₩12,876 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩12,997 | ₩12,997 | ₩12,997 | ₩12,997 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩13,050 | ₩13,238 | ₩12,916 | ₩13,064 | +0.10% | 3.3천 |
|---|
| 2026.08.31 | ₩15,004 | ₩15,004 | ₩14,201 | ₩14,201 | -5.35% | 200 |
|---|
| 2026.08.28 | ₩15,379 | ₩15,486 | ₩14,710 | ₩14,764 | -4.00% | 3.2천 |
|---|
| 2026.08.27 | ₩17,414 | ₩17,414 | ₩17,173 | ₩17,414 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩16,758 | ₩16,905 | ₩16,758 | ₩16,905 | +0.88% | 2.4천 |
|---|
| 2026.08.25 | ₩16,865 | ₩17,119 | ₩16,678 | ₩17,119 | +1.51% | 2.2천 |
|---|
| 2026.08.24 | ₩16,048 | ₩17,012 | ₩16,048 | ₩16,182 | +0.83% | 4.5천 |
|---|
| 2026.08.21 | ₩15,995 | ₩17,079 | ₩15,874 | ₩17,079 | +6.78% | 1.7천 |
|---|
| 2026.08.20 | ₩16,209 | ₩16,718 | ₩16,196 | ₩16,718 | +3.14% | 3.4천 |
|---|
| 2026.08.19 | ₩19,930 | ₩19,930 | ₩16,611 | ₩16,611 | -16.66% | 9.8천 |
|---|
| 2026.08.18 | ₩17,681 | ₩19,542 | ₩16,731 | ₩19,542 | +10.52% | 5.5천 |
|---|
| 2026.08.17 | ₩18,766 | ₩20,225 | ₩18,766 | ₩20,104 | +7.13% | 7.9천 |
|---|
| 2026.08.14 | ₩18,311 | ₩18,311 | ₩17,400 | ₩17,855 | -2.49% | 1.5천 |
|---|
| 2026.08.13 | ₩18,284 | ₩19,408 | ₩18,016 | ₩18,016 | -1.46% | 2만 |
|---|
| 2026.08.12 | ₩19,408 | ₩19,408 | ₩18,230 | ₩18,230 | -6.07% | 6.9천 |
|---|
| 2026.08.11 | ₩17,936 | ₩17,949 | ₩17,507 | ₩17,561 | -2.09% | 5천 |
|---|
| 2026.08.10 | ₩19,154 | ₩19,301 | ₩17,481 | ₩17,481 | -8.74% | 4.6천 |
|---|
| 2026.08.07 | ₩20,988 | ₩20,988 | ₩17,441 | ₩19,408 | -7.53% | 3.2만 |
|---|
| 2026.08.06 | ₩16,289 | ₩17,815 | ₩16,289 | ₩17,494 | +7.40% | 3.9천 |
|---|
| 2026.08.05 | ₩18,565 | ₩18,565 | ₩17,989 | ₩17,989 | -3.10% | 500 |
|---|
| 2026.08.04 | ₩18,471 | ₩19,328 | ₩18,471 | ₩18,953 | +2.61% | 4.8천 |
|---|
| 2026.08.03 | ₩16,704 | ₩17,387 | ₩16,704 | ₩17,267 | +3.37% | 8.6천 |
|---|
| 2026.07.31 | ₩19,341 | ₩19,341 | ₩17,320 | ₩17,320 | -10.45% | 500 |
|---|
| 2026.07.30 | ₩13,345 | ₩17,333 | ₩13,345 | ₩17,333 | +29.89% | 9.3천 |
|---|
| 2026.07.29 | ₩12,676 | ₩12,676 | ₩11,819 | ₩12,341 | -2.64% | 800 |
|---|
| 2026.07.28 | ₩14,041 | ₩15,245 | ₩14,027 | ₩15,004 | +6.86% | 4.6만 |
|---|
| 2026.07.27 | ₩20,251 | ₩20,251 | ₩17,267 | ₩18,993 | -6.21% | 4.4천 |
|---|
| 2026.07.24 | ₩21,965 | ₩21,965 | ₩21,255 | ₩21,255 | -3.23% | 600 |
|---|
| 2026.07.23 | ₩23,464 | ₩23,464 | ₩23,009 | ₩23,009 | -1.94% | 400 |
|---|
| 2026.07.22 | ₩23,919 | ₩23,919 | ₩23,919 | ₩23,919 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,934 | ₩27,252 | ₩20,934 | ₩27,252 | +30.18% | 900 |
|---|
| 2026.07.20 | ₩21,871 | ₩21,871 | ₩20,934 | ₩20,934 | -4.28% | 1천 |
|---|
| 2026.07.17 | ₩18,659 | ₩21,576 | ₩18,659 | ₩21,576 | +15.64% | 500 |
|---|
| 2026.07.16 | ₩22,848 | ₩22,848 | ₩21,242 | ₩21,242 | -7.03% | 200 |
|---|
| 2026.07.15 | ₩24,695 | ₩26,167 | ₩24,695 | ₩26,167 | +5.96% | 900 |
|---|
| 2026.07.14 | ₩30,290 | ₩30,290 | ₩30,143 | ₩30,143 | -0.49% | 400 |
|---|
| 2026.07.13 | ₩27,493 | ₩27,493 | ₩27,493 | ₩27,493 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,317 | ₩34,105 | ₩30,317 | ₩33,583 | +10.77% | 1.3천 |
|---|
| 2026.07.09 | ₩36,099 | ₩36,099 | ₩34,399 | ₩35,176 | -2.56% | 1.1천 |
|---|
| 2026.07.08 | ₩30,544 | ₩30,544 | ₩28,858 | ₩30,317 | -0.74% | 2.2천 |
|---|
| 2026.07.07 | ₩26,863 | ₩28,336 | ₩26,837 | ₩28,336 | +5.48% | 1천 |
|---|
| 2026.07.06 | ₩33,409 | ₩35,269 | ₩30,692 | ₩30,692 | -8.13% | 4.8천 |
|---|
| 2026.07.02 | ₩38,736 | ₩38,736 | ₩28,684 | ₩29,755 | -23.19% | 4.5만 |
|---|
| 2026.07.01 | ₩44,839 | ₩49,390 | ₩44,572 | ₩44,973 | +0.30% | 6.8천 |
|---|
| 2026.06.30 | ₩47,650 | ₩53,526 | ₩47,650 | ₩53,526 | +12.33% | 5.5만 |
|---|
| 2026.06.29 | ₩47,383 | ₩47,731 | ₩46,298 | ₩47,182 | -0.42% | 9.7천 |
|---|
| 2026.06.26 | ₩35,979 | ₩37,156 | ₩35,979 | ₩37,156 | +3.27% | 1.1천 |
|---|
| 2026.06.25 | ₩40,088 | ₩40,088 | ₩35,483 | ₩38,629 | -3.64% | 2.6천 |
|---|
| 2026.06.24 | ₩33,462 | ₩35,965 | ₩33,422 | ₩34,627 | +3.48% | 9.7천 |
|---|