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 | ₩17,448 | ₩17,515 | ₩16,107 | ₩17,515 | +0.38% | 1.8만 |
| 2026.10.08 | ₩21,566 | ₩21,566 | ₩17,556 | ₩17,810 | -17.41% | 1.4만 |
| 2026.10.07 | ₩22,773 | ₩22,773 | ₩19,768 | ₩21,874 | -3.95% | 1.6만 |
| 2026.10.06 | ₩22,129 | ₩23,510 | ₩22,129 | ₩22,773 | +2.91% | 2.8만 |
| 2026.10.05 | ₩18,856 | ₩19,983 | ₩18,642 | ₩19,809 | +5.05% | 5.5천 |
| 2026.10.02 | ₩18,561 | ₩19,728 | ₩18,508 | ₩18,602 | +0.22% | 4.6천 |
| 2026.10.01 | ₩19,312 | ₩19,983 | ₩19,178 | ₩19,286 | -0.14% | 7.7천 |
| 2026.09.30 | ₩18,776 | ₩19,500 | ₩18,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,299 |
| +2.79% |
| 5천 |
| 2026.09.29 | ₩19,916 | ₩20,090 | ₩19,433 | ₩19,460 | -2.29% | 8.4천 |
|---|
| 2026.09.28 | ₩19,648 | ₩19,903 | ₩17,904 | ₩18,736 | -4.64% | 8.2천 |
|---|
| 2026.09.25 | ₩20,573 | ₩21,270 | ₩19,943 | ₩20,238 | -1.63% | 2.5천 |
|---|
| 2026.09.24 | ₩19,111 | ₩20,466 | ₩19,111 | ₩19,728 | +3.23% | 4천 |
|---|
| 2026.09.23 | ₩19,447 | ₩19,983 | ₩18,776 | ₩19,715 | +1.38% | 3.9천 |
|---|
| 2026.09.22 | ₩17,515 | ₩20,493 | ₩17,515 | ₩19,996 | +14.17% | 9천 |
|---|
| 2026.09.21 | ₩14,994 | ₩17,770 | ₩14,994 | ₩17,770 | +18.52% | 1.1만 |
|---|
| 2026.09.18 | ₩13,465 | ₩14,216 | ₩13,465 | ₩14,216 | +5.58% | 2.6천 |
|---|
| 2026.09.17 | ₩12,392 | ₩13,358 | ₩12,312 | ₩13,358 | +7.79% | 6.9천 |
|---|
| 2026.09.16 | ₩10,421 | ₩11,319 | ₩10,421 | ₩11,279 | +8.24% | 3.9천 |
|---|
| 2026.09.15 | ₩10,595 | ₩10,729 | ₩9,991 | ₩9,991 | -5.70% | 9.6천 |
|---|
| 2026.09.14 | ₩11,266 | ₩11,534 | ₩10,434 | ₩10,434 | -7.38% | 1.2만 |
|---|
| 2026.09.11 | ₩13,693 | ₩13,894 | ₩13,371 | ₩13,532 | -1.18% | 7.3천 |
|---|
| 2026.09.10 | ₩13,036 | ₩13,733 | ₩12,727 | ₩13,009 | -0.21% | 3.7천 |
|---|
| 2026.09.09 | ₩13,277 | ₩15,209 | ₩13,277 | ₩14,525 | +9.39% | 7.2천 |
|---|
| 2026.09.08 | ₩15,597 | ₩15,597 | ₩13,358 | ₩13,358 | -14.36% | 1.8만 |
|---|
| 2026.09.04 | ₩13,385 | ₩16,429 | ₩13,385 | ₩15,665 | +17.03% | 3.7만 |
|---|
| 2026.09.03 | ₩12,258 | ₩13,049 | ₩12,258 | ₩13,049 | +6.46% | 5.5천 |
|---|
| 2026.09.02 | ₩11,990 | ₩12,258 | ₩11,990 | ₩12,258 | +2.24% | 400 |
|---|
| 2026.09.01 | ₩12,794 | ₩12,808 | ₩12,647 | ₩12,808 | +0.10% | 1만 |
|---|
| 2026.08.31 | ₩14,216 | ₩14,498 | ₩14,216 | ₩14,498 | +1.98% | 700 |
|---|
| 2026.08.28 | ₩14,592 | ₩14,659 | ₩13,854 | ₩13,854 | -5.06% | 1만 |
|---|
| 2026.08.27 | ₩15,289 | ₩15,289 | ₩15,048 | ₩15,155 | -0.88% | 2.2천 |
|---|
| 2026.08.26 | ₩13,210 | ₩13,881 | ₩13,210 | ₩13,881 | +5.08% | 1.2천 |
|---|
| 2026.08.25 | ₩13,358 | ₩13,438 | ₩13,143 | ₩13,197 | -1.20% | 2.3천 |
|---|
| 2026.08.24 | ₩12,204 | ₩12,929 | ₩12,097 | ₩12,768 | +4.62% | 4.7천 |
|---|
| 2026.08.21 | ₩13,827 | ₩14,042 | ₩12,969 | ₩13,492 | -2.42% | 2.2천 |
|---|
| 2026.08.20 | ₩13,331 | ₩14,015 | ₩13,331 | ₩14,015 | +5.13% | 1.9천 |
|---|
| 2026.08.19 | ₩15,369 | ₩15,530 | ₩13,130 | ₩13,867 | -9.77% | 6.3천 |
|---|
| 2026.08.18 | ₩15,530 | ₩15,973 | ₩14,364 | ₩15,209 | -2.07% | 1만 |
|---|
| 2026.08.17 | ₩18,776 | ₩21,203 | ₩17,180 | ₩17,180 | -8.50% | 2.1만 |
|---|
| 2026.08.14 | ₩17,663 | ₩17,663 | ₩16,281 | ₩17,207 | -2.58% | 4.5천 |
|---|
| 2026.08.13 | ₩16,764 | ₩18,052 | ₩16,764 | ₩17,448 | +4.08% | 6.6천 |
|---|
| 2026.08.12 | ₩18,052 | ₩19,031 | ₩17,395 | ₩17,448 | -3.34% | 1만 |
|---|
| 2026.08.11 | ₩16,644 | ₩16,644 | ₩16,241 | ₩16,241 | -2.42% | 800 |
|---|
| 2026.08.10 | ₩18,400 | ₩18,950 | ₩17,073 | ₩17,073 | -7.22% | 4.7천 |
|---|
| 2026.08.07 | ₩20,305 | ₩20,305 | ₩18,575 | ₩18,655 | -8.12% | 2만 |
|---|
| 2026.08.06 | ₩17,797 | ₩19,715 | ₩17,797 | ₩18,803 | +5.65% | 9.5천 |
|---|
| 2026.08.05 | ₩21,230 | ₩21,230 | ₩17,140 | ₩17,435 | -17.88% | 1.8만 |
|---|
| 2026.08.04 | ₩21,606 | ₩24,073 | ₩20,211 | ₩22,545 | +4.35% | 2.2만 |
|---|
| 2026.08.03 | ₩15,571 | ₩18,548 | ₩15,571 | ₩17,998 | +15.59% | 3.7천 |
|---|
| 2026.07.31 | ₩16,550 | ₩17,676 | ₩16,550 | ₩17,113 | +3.40% | 2.2천 |
|---|
| 2026.07.30 | ₩13,519 | ₩15,678 | ₩13,519 | ₩15,678 | +15.97% | 5.3천 |
|---|
| 2026.07.29 | ₩11,976 | ₩12,432 | ₩11,011 | ₩11,279 | -5.82% | 1.5천 |
|---|
| 2026.07.28 | ₩12,365 | ₩12,446 | ₩12,298 | ₩12,338 | -0.22% | 900 |
|---|
| 2026.07.27 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩15,557 | ₩15,557 | ₩15,437 | ₩15,437 | -0.78% | 2.4천 |
|---|
| 2026.07.23 | ₩20,667 | ₩20,667 | ₩19,447 | ₩19,447 | -5.91% | 2.3천 |
|---|
| 2026.07.22 | ₩18,910 | ₩20,359 | ₩18,615 | ₩20,198 | +6.81% | 5.4천 |
|---|
| 2026.07.21 | ₩19,849 | ₩19,849 | ₩18,923 | ₩18,923 | -4.66% | 600 |
|---|
| 2026.07.20 | ₩19,286 | ₩19,286 | ₩17,623 | ₩17,649 | -8.48% | 4.8천 |
|---|
| 2026.07.17 | ₩17,368 | ₩17,542 | ₩16,255 | ₩17,153 | -1.24% | 1.5천 |
|---|
| 2026.07.16 | ₩20,855 | ₩20,855 | ₩18,991 | ₩18,991 | -8.94% | 700 |
|---|
| 2026.07.15 | ₩23,993 | ₩23,993 | ₩21,914 | ₩23,161 | -3.47% | 3.2천 |
|---|
| 2026.07.14 | ₩25,951 | ₩26,622 | ₩24,825 | ₩24,825 | -4.34% | 1.7천 |
|---|
| 2026.07.13 | ₩24,905 | ₩24,905 | ₩24,690 | ₩24,811 | -0.38% | 2.7천 |
|---|
| 2026.07.10 | ₩32,603 | ₩32,831 | ₩30,256 | ₩32,831 | +0.70% | 100 |
|---|