시장 데이터를 불러오는 중
전체 종목
Corgi AMD 2x Daily ETF 과거 주가
Corgi AMD 2x Daily ETF · AMDC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi AMD 2x Daily ETF · AMDC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 600 |
| 2026.10.08 | ₩41,480 | ₩41,480 | ₩38,315 | ₩38,825 | -6.40% | 3.4만 |
| 2026.10.07 | ₩41,695 | ₩42,473 | ₩41,306 | ₩42,473 | +1.87% | 2.9천 |
| 2026.10.06 | ₩41,963 | ₩43,934 | ₩40,917 | ₩42,835 | +2.08% | 6.6천 |
| 2026.10.05 | ₩40,260 | ₩40,515 | ₩40,260 | ₩40,515 | +0.63% | 900 |
| 2026.10.02 | ₩40,904 | ₩41,708 | ₩40,609 | ₩40,904 | 0.00% | 4천 |
| 2026.10.01 | ₩37,604 | ₩38,771 | ₩37,604 | ₩38,771 | +3.10% | 2.5천 |
| 2026.09.30 | ₩38,543 | ₩38,543 | ₩37,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,248 |
| -0.77% |
| 1.6천 |
| 2026.09.29 | ₩37,739 | ₩39,562 | ₩37,618 | ₩37,618 | -0.32% | 4.1천 |
|---|
| 2026.09.28 | ₩39,790 | ₩40,112 | ₩36,625 | ₩37,698 | -5.26% | 2.6천 |
|---|
| 2026.09.25 | ₩41,158 | ₩41,252 | ₩40,072 | ₩40,702 | -1.11% | 1만 |
|---|
| 2026.09.24 | ₩38,637 | ₩40,568 | ₩38,637 | ₩40,568 | +5.00% | 3.3천 |
|---|
| 2026.09.23 | ₩38,557 | ₩38,557 | ₩38,557 | ₩38,557 | 0.00% | 1.3천 |
|---|
| 2026.09.22 | ₩38,221 | ₩39,898 | ₩38,221 | ₩39,898 | +4.39% | 6.6천 |
|---|
| 2026.09.21 | ₩35,365 | ₩38,865 | ₩35,365 | ₩38,865 | +9.90% | 1.3만 |
|---|
| 2026.09.18 | ₩31,060 | ₩32,240 | ₩30,389 | ₩32,240 | +3.80% | 2.3천 |
|---|
| 2026.09.17 | ₩29,196 | ₩30,939 | ₩29,196 | ₩30,832 | +5.60% | 3.7천 |
|---|
| 2026.09.16 | ₩28,109 | ₩28,700 | ₩27,211 | ₩27,332 | -2.77% | 4.4천 |
|---|
| 2026.09.15 | ₩27,425 | ₩27,425 | ₩26,420 | ₩26,446 | -3.57% | 1.7천 |
|---|
| 2026.09.14 | ₩24,542 | ₩25,642 | ₩24,542 | ₩25,427 | +3.61% | 700 |
|---|
| 2026.09.11 | ₩26,500 | ₩28,297 | ₩26,500 | ₩27,814 | +4.96% | 1.3천 |
|---|
| 2026.09.10 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩28,767 | ₩28,767 | ₩28,016 | ₩28,324 | -1.54% | 2.9천 |
|---|
| 2026.09.08 | ₩25,266 | ₩27,358 | ₩25,266 | ₩26,715 | +5.73% | 6.1천 |
|---|
| 2026.09.04 | ₩23,617 | ₩24,033 | ₩23,617 | ₩24,033 | +1.76% | 600 |
|---|
| 2026.09.03 | ₩21,967 | ₩22,007 | ₩21,914 | ₩21,914 | -0.24% | 2천 |
|---|
| 2026.09.02 | ₩22,530 | ₩22,530 | ₩22,007 | ₩22,007 | -2.32% | 1.5천 |
|---|
| 2026.09.01 | ₩21,712 | ₩22,302 | ₩21,712 | ₩22,302 | +2.72% | 1.4천 |
|---|
| 2026.08.31 | ₩23,483 | ₩23,483 | ₩23,483 | ₩23,483 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩23,523 | ₩23,523 | ₩23,013 | ₩23,013 | -2.17% | 600 |
|---|
| 2026.08.27 | ₩23,925 | ₩24,033 | ₩23,509 | ₩24,019 | +0.39% | 5.2천 |
|---|
| 2026.08.26 | ₩24,569 | ₩24,676 | ₩24,462 | ₩24,462 | -0.44% | 1.1천 |
|---|
| 2026.08.25 | ₩24,006 | ₩24,435 | ₩23,805 | ₩24,314 | +1.28% | 4.5천 |
|---|
| 2026.08.24 | ₩22,410 | ₩22,463 | ₩22,155 | ₩22,155 | -1.14% | 1.3천 |
|---|
| 2026.08.21 | ₩23,456 | ₩23,885 | ₩23,121 | ₩23,885 | +1.83% | 1.6천 |
|---|
| 2026.08.20 | ₩23,737 | ₩23,737 | ₩22,732 | ₩23,456 | -1.19% | 1.1천 |
|---|
| 2026.08.19 | ₩24,180 | ₩24,180 | ₩22,879 | ₩23,201 | -4.05% | 2.1천 |
|---|
| 2026.08.18 | ₩25,347 | ₩25,347 | ₩24,462 | ₩25,025 | -1.27% | 2.2천 |
|---|
| 2026.08.17 | ₩26,916 | ₩28,418 | ₩26,916 | ₩27,345 | +1.59% | 5천 |
|---|
| 2026.08.14 | ₩26,554 | ₩28,378 | ₩26,554 | ₩28,311 | +6.62% | 7천 |
|---|
| 2026.08.13 | ₩26,259 | ₩26,259 | ₩25,052 | ₩25,052 | -4.60% | 2.4천 |
|---|
| 2026.08.12 | ₩24,998 | ₩25,897 | ₩24,998 | ₩25,065 | +0.27% | 3.8천 |
|---|
| 2026.08.11 | ₩23,550 | ₩24,207 | ₩23,469 | ₩24,207 | +2.79% | 1.1천 |
|---|
| 2026.08.10 | ₩24,220 | ₩24,435 | ₩23,858 | ₩23,858 | -1.50% | 2.1천 |
|---|
| 2026.08.07 | ₩26,822 | ₩26,822 | ₩24,636 | ₩25,079 | -6.50% | 3.3천 |
|---|
| 2026.08.06 | ₩23,979 | ₩26,554 | ₩23,979 | ₩25,816 | +7.66% | 1.6만 |
|---|
| 2026.08.05 | ₩26,809 | ₩26,929 | ₩24,676 | ₩24,971 | -6.85% | 4.9만 |
|---|
| 2026.08.04 | ₩28,565 | ₩30,470 | ₩28,324 | ₩29,464 | +3.15% | 5만 |
|---|
| 2026.08.03 | ₩23,402 | ₩25,843 | ₩22,986 | ₩25,602 | +9.40% | 1.3만 |
|---|
| 2026.07.31 | ₩27,358 | ₩27,358 | ₩25,052 | ₩25,052 | -8.43% | 2.1천 |
|---|
| 2026.07.30 | ₩23,308 | ₩26,514 | ₩23,308 | ₩25,749 | +10.47% | 5.9천 |
|---|
| 2026.07.29 | ₩22,504 | ₩22,517 | ₩20,532 | ₩20,532 | -8.76% | 2.5천 |
|---|
| 2026.07.28 | ₩24,381 | ₩24,381 | ₩22,799 | ₩22,933 | -5.94% | 1.6만 |
|---|
| 2026.07.27 | ₩28,860 | ₩28,860 | ₩26,125 | ₩27,479 | -4.79% | 3천 |
|---|
| 2026.07.24 | ₩32,629 | ₩32,629 | ₩30,443 | ₩30,443 | -6.70% | 4.5천 |
|---|
| 2026.07.23 | ₩33,742 | ₩34,386 | ₩32,227 | ₩32,830 | -2.70% | 6.7천 |
|---|
| 2026.07.22 | ₩32,186 | ₩34,989 | ₩32,186 | ₩34,359 | +6.75% | 4.7천 |
|---|
| 2026.07.21 | ₩31,181 | ₩33,595 | ₩31,181 | ₩33,380 | +7.05% | 1.1만 |
|---|
| 2026.07.20 | ₩30,644 | ₩30,644 | ₩28,767 | ₩28,767 | -6.13% | 5.3천 |
|---|
| 2026.07.17 | ₩24,180 | ₩28,592 | ₩24,180 | ₩28,150 | +16.42% | 800 |
|---|
| 2026.07.16 | ₩29,947 | ₩29,947 | ₩27,814 | ₩28,418 | -5.11% | 9.3천 |
|---|
| 2026.07.15 | ₩34,225 | ₩34,225 | ₩30,363 | ₩31,985 | -6.54% | 2.4천 |
|---|
| 2026.07.14 | ₩34,292 | ₩36,330 | ₩34,292 | ₩34,332 | +0.12% | 2.6천 |
|---|
| 2026.07.13 | ₩35,660 | ₩35,660 | ₩32,240 | ₩32,548 | -8.73% | 4.1만 |
|---|
| 2026.07.10 | ₩33,997 | ₩35,713 | ₩33,997 | ₩35,713 | +5.05% | 8천 |
|---|
| 2026.07.09 | ₩34,292 | ₩35,539 | ₩34,279 | ₩34,279 | -0.04% | 2.6만 |
|---|
| 2026.07.08 | ₩30,175 | ₩31,221 | ₩29,357 | ₩30,818 | +2.13% | 5.9천 |
|---|
| 2026.07.07 | ₩29,397 | ₩31,623 | ₩29,330 | ₩30,255 | +2.92% | 4.1천 |
|---|
| 2026.07.06 | ₩34,869 | ₩37,564 | ₩34,869 | ₩35,418 | +1.58% | 2.8만 |
|---|
| 2026.07.02 | ₩33,876 | ₩34,131 | ₩30,242 | ₩30,818 | -9.03% | 2.7천 |
|---|
| 2026.07.01 | ₩36,786 | ₩36,853 | ₩33,863 | ₩33,863 | -7.95% | 6.4천 |
|---|
| 2026.06.30 | ₩36,532 | ₩40,005 | ₩36,102 | ₩39,723 | +8.74% | 4.2천 |
|---|
| 2026.06.29 | ₩30,979 | ₩34,158 | ₩29,705 | ₩34,158 | +10.26% | 1.7천 |
|---|
| 2026.06.26 | ₩31,784 | ₩32,173 | ₩31,449 | ₩32,173 | +1.22% | 1.2만 |
|---|