시장 데이터를 불러오는 중
전체 종목
Corgi ALAB 2x Daily ETF 과거 주가
Corgi ALAB 2x Daily ETF · ALA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ALAB 2x Daily ETF · ALA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,434 | ₩17,501 | ₩16,094 | ₩17,501 | +0.38% | 1.8만 |
| 2026.10.08 | ₩21,548 | ₩21,548 | ₩17,541 | ₩17,795 | -17.41% | 1.4만 |
| 2026.10.07 | ₩22,754 | ₩22,754 | ₩19,752 | ₩21,856 | -3.95% | 1.6만 |
| 2026.10.06 | ₩22,110 | ₩23,491 | ₩22,110 | ₩22,754 | +2.91% | 2.8만 |
| 2026.10.05 | ₩18,841 | ₩19,966 | ₩18,626 | ₩19,792 | +5.05% | 5.5천 |
| 2026.10.02 | ₩18,546 | ₩19,712 | ₩18,492 | ₩18,586 | +0.22% | 4.6천 |
| 2026.10.01 | ₩19,296 | ₩19,966 | ₩19,162 | ₩19,269 | -0.14% | 7.7천 |
| 2026.09.30 | ₩18,760 | ₩19,484 | ₩18,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,283 |
| +2.79% |
| 5천 |
| 2026.09.29 | ₩19,899 | ₩20,073 | ₩19,417 | ₩19,444 | -2.29% | 8.4천 |
|---|
| 2026.09.28 | ₩19,631 | ₩19,886 | ₩17,889 | ₩18,720 | -4.64% | 8.2천 |
|---|
| 2026.09.25 | ₩20,556 | ₩21,253 | ₩19,926 | ₩20,221 | -1.63% | 2.5천 |
|---|
| 2026.09.24 | ₩19,095 | ₩20,449 | ₩19,095 | ₩19,712 | +3.23% | 4천 |
|---|
| 2026.09.23 | ₩19,430 | ₩19,966 | ₩18,760 | ₩19,698 | +1.38% | 3.9천 |
|---|
| 2026.09.22 | ₩17,501 | ₩20,476 | ₩17,501 | ₩19,980 | +14.17% | 9천 |
|---|
| 2026.09.21 | ₩14,981 | ₩17,755 | ₩14,981 | ₩17,755 | +18.52% | 1.1만 |
|---|
| 2026.09.18 | ₩13,454 | ₩14,204 | ₩13,454 | ₩14,204 | +5.58% | 2.6천 |
|---|
| 2026.09.17 | ₩12,382 | ₩13,347 | ₩12,301 | ₩13,347 | +7.79% | 6.9천 |
|---|
| 2026.09.16 | ₩10,412 | ₩11,310 | ₩10,412 | ₩11,270 | +8.24% | 3.9천 |
|---|
| 2026.09.15 | ₩10,586 | ₩10,720 | ₩9,983 | ₩9,983 | -5.70% | 9.6천 |
|---|
| 2026.09.14 | ₩11,256 | ₩11,524 | ₩10,425 | ₩10,425 | -7.38% | 1.2만 |
|---|
| 2026.09.11 | ₩13,682 | ₩13,883 | ₩13,360 | ₩13,521 | -1.18% | 7.3천 |
|---|
| 2026.09.10 | ₩13,025 | ₩13,722 | ₩12,717 | ₩12,998 | -0.21% | 3.7천 |
|---|
| 2026.09.09 | ₩13,266 | ₩15,196 | ₩13,266 | ₩14,512 | +9.39% | 7.2천 |
|---|
| 2026.09.08 | ₩15,584 | ₩15,584 | ₩13,347 | ₩13,347 | -14.36% | 1.8만 |
|---|
| 2026.09.04 | ₩13,373 | ₩16,415 | ₩13,373 | ₩15,651 | +17.03% | 3.7만 |
|---|
| 2026.09.03 | ₩12,248 | ₩13,038 | ₩12,248 | ₩13,038 | +6.46% | 5.5천 |
|---|
| 2026.09.02 | ₩11,980 | ₩12,248 | ₩11,980 | ₩12,248 | +2.24% | 400 |
|---|
| 2026.09.01 | ₩12,784 | ₩12,797 | ₩12,636 | ₩12,797 | +0.10% | 1만 |
|---|
| 2026.08.31 | ₩14,204 | ₩14,486 | ₩14,204 | ₩14,486 | +1.98% | 700 |
|---|
| 2026.08.28 | ₩14,579 | ₩14,646 | ₩13,842 | ₩13,842 | -5.06% | 1만 |
|---|
| 2026.08.27 | ₩15,276 | ₩15,276 | ₩15,035 | ₩15,142 | -0.88% | 2.2천 |
|---|
| 2026.08.26 | ₩13,199 | ₩13,869 | ₩13,199 | ₩13,869 | +5.08% | 1.2천 |
|---|
| 2026.08.25 | ₩13,347 | ₩13,427 | ₩13,132 | ₩13,186 | -1.20% | 2.3천 |
|---|
| 2026.08.24 | ₩12,194 | ₩12,918 | ₩12,087 | ₩12,757 | +4.62% | 4.7천 |
|---|
| 2026.08.21 | ₩13,816 | ₩14,030 | ₩12,958 | ₩13,481 | -2.42% | 2.2천 |
|---|
| 2026.08.20 | ₩13,320 | ₩14,003 | ₩13,320 | ₩14,003 | +5.13% | 1.9천 |
|---|
| 2026.08.19 | ₩15,357 | ₩15,517 | ₩13,119 | ₩13,856 | -9.77% | 6.3천 |
|---|
| 2026.08.18 | ₩15,517 | ₩15,960 | ₩14,352 | ₩15,196 | -2.07% | 1만 |
|---|
| 2026.08.17 | ₩18,760 | ₩21,186 | ₩17,166 | ₩17,166 | -8.50% | 2.1만 |
|---|
| 2026.08.14 | ₩17,648 | ₩17,648 | ₩16,268 | ₩17,192 | -2.58% | 4.5천 |
|---|
| 2026.08.13 | ₩16,750 | ₩18,037 | ₩16,750 | ₩17,434 | +4.08% | 6.6천 |
|---|
| 2026.08.12 | ₩18,037 | ₩19,015 | ₩17,380 | ₩17,434 | -3.34% | 1만 |
|---|
| 2026.08.11 | ₩16,630 | ₩16,630 | ₩16,228 | ₩16,228 | -2.42% | 800 |
|---|
| 2026.08.10 | ₩18,385 | ₩18,934 | ₩17,058 | ₩17,058 | -7.22% | 4.7천 |
|---|
| 2026.08.07 | ₩20,288 | ₩20,288 | ₩18,559 | ₩18,640 | -8.12% | 2만 |
|---|
| 2026.08.06 | ₩17,782 | ₩19,698 | ₩17,782 | ₩18,787 | +5.65% | 9.5천 |
|---|
| 2026.08.05 | ₩21,213 | ₩21,213 | ₩17,125 | ₩17,420 | -17.88% | 1.8만 |
|---|
| 2026.08.04 | ₩21,588 | ₩24,053 | ₩20,194 | ₩22,526 | +4.35% | 2.2만 |
|---|
| 2026.08.03 | ₩15,558 | ₩18,532 | ₩15,558 | ₩17,983 | +15.59% | 3.7천 |
|---|
| 2026.07.31 | ₩16,536 | ₩17,661 | ₩16,536 | ₩17,099 | +3.40% | 2.2천 |
|---|
| 2026.07.30 | ₩13,507 | ₩15,665 | ₩13,507 | ₩15,665 | +15.97% | 5.3천 |
|---|
| 2026.07.29 | ₩11,966 | ₩12,422 | ₩11,002 | ₩11,270 | -5.82% | 1.5천 |
|---|
| 2026.07.28 | ₩12,355 | ₩12,435 | ₩12,288 | ₩12,328 | -0.22% | 900 |
|---|
| 2026.07.27 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩15,544 | ₩15,544 | ₩15,424 | ₩15,424 | -0.78% | 2.4천 |
|---|
| 2026.07.23 | ₩20,650 | ₩20,650 | ₩19,430 | ₩19,430 | -5.91% | 2.3천 |
|---|
| 2026.07.22 | ₩18,894 | ₩20,342 | ₩18,599 | ₩20,181 | +6.81% | 5.4천 |
|---|
| 2026.07.21 | ₩19,832 | ₩19,832 | ₩18,908 | ₩18,908 | -4.66% | 600 |
|---|
| 2026.07.20 | ₩19,269 | ₩19,269 | ₩17,608 | ₩17,635 | -8.48% | 4.8천 |
|---|
| 2026.07.17 | ₩17,353 | ₩17,527 | ₩16,241 | ₩17,139 | -1.24% | 1.5천 |
|---|
| 2026.07.16 | ₩20,837 | ₩20,837 | ₩18,975 | ₩18,975 | -8.94% | 700 |
|---|
| 2026.07.15 | ₩23,973 | ₩23,973 | ₩21,896 | ₩23,142 | -3.47% | 3.2천 |
|---|
| 2026.07.14 | ₩25,929 | ₩26,599 | ₩24,804 | ₩24,804 | -4.34% | 1.7천 |
|---|
| 2026.07.13 | ₩24,884 | ₩24,884 | ₩24,670 | ₩24,790 | -0.38% | 2.7천 |
|---|
| 2026.07.10 | ₩32,576 | ₩32,804 | ₩30,231 | ₩32,804 | +0.70% | 100 |
|---|