시장 데이터를 불러오는 중
전체 종목
Corgi AMKR 2x Daily ETF 과거 주가
Corgi AMKR 2x Daily ETF · AMKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi AMKR 2x Daily ETF · AMKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,607 | ₩12,607 | ₩12,380 | ₩12,474 | -1.06% | 400 |
| 2026.10.08 | ₩13,234 | ₩13,474 | ₩13,128 | ₩13,474 | +1.81% | 2.4천 |
| 2026.10.07 | ₩13,875 | ₩14,181 | ₩13,875 | ₩14,181 | +2.21% | 300 |
| 2026.10.06 | ₩15,142 | ₩15,142 | ₩14,795 | ₩14,795 | -2.29% | 500 |
| 2026.10.05 | ₩16,476 | ₩16,476 | ₩15,516 | ₩15,516 | -5.83% | 500 |
| 2026.10.02 | ₩16,329 | ₩16,570 | ₩16,303 | ₩16,343 | +0.08% | 800 |
| 2026.10.01 | ₩14,235 | ₩14,582 | ₩14,235 | ₩14,582 | +2.44% | 400 |
| 2026.09.30 | ₩14,528 | ₩14,528 | ₩14,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,328 |
| -1.38% |
| 400 |
| 2026.09.29 | ₩15,302 | ₩15,382 | ₩15,302 | ₩15,382 | +0.52% | 400 |
|---|
| 2026.09.28 | ₩14,835 | ₩14,835 | ₩14,835 | ₩14,835 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,102 | ₩15,102 | ₩15,102 | ₩15,102 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩14,555 | ₩14,555 | ₩14,555 | ₩14,555 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩14,568 | ₩15,009 | ₩14,568 | ₩14,889 | +2.20% | 1.1천 |
|---|
| 2026.09.22 | ₩15,609 | ₩15,689 | ₩15,609 | ₩15,689 | +0.51% | 400 |
|---|
| 2026.09.21 | ₩13,808 | ₩14,342 | ₩13,808 | ₩14,342 | +3.86% | 1.1천 |
|---|
| 2026.09.18 | ₩12,434 | ₩13,368 | ₩12,394 | ₩13,368 | +7.51% | 1.1천 |
|---|
| 2026.09.17 | ₩12,140 | ₩12,180 | ₩12,140 | ₩12,180 | +0.33% | 400 |
|---|
| 2026.09.16 | ₩10,980 | ₩11,327 | ₩10,980 | ₩11,327 | +3.16% | 300 |
|---|
| 2026.09.15 | ₩11,393 | ₩11,393 | ₩11,393 | ₩11,393 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩11,700 | ₩12,581 | ₩11,700 | ₩11,833 | +1.14% | 1.4천 |
|---|
| 2026.09.11 | ₩13,875 | ₩14,315 | ₩13,875 | ₩14,315 | +3.17% | 1.1천 |
|---|
| 2026.09.10 | ₩13,114 | ₩13,408 | ₩13,101 | ₩13,194 | +0.61% | 1.9천 |
|---|
| 2026.09.09 | ₩14,288 | ₩14,555 | ₩13,888 | ₩14,141 | -1.03% | 1.3천 |
|---|
| 2026.09.08 | ₩14,008 | ₩14,195 | ₩13,821 | ₩13,821 | -1.33% | 2.6천 |
|---|
| 2026.09.04 | ₩12,047 | ₩12,367 | ₩12,047 | ₩12,367 | +2.66% | 700 |
|---|
| 2026.09.03 | ₩11,833 | ₩11,914 | ₩11,833 | ₩11,914 | +0.68% | 1.3천 |
|---|
| 2026.09.02 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩11,367 | ₩11,393 | ₩11,327 | ₩11,327 | -0.35% | 1.3천 |
|---|
| 2026.08.31 | ₩12,714 | ₩12,714 | ₩12,114 | ₩12,127 | -4.62% | 4천 |
|---|
| 2026.08.28 | ₩13,875 | ₩13,875 | ₩12,460 | ₩12,460 | -10.19% | 8.3천 |
|---|
| 2026.08.27 | ₩14,342 | ₩14,622 | ₩14,288 | ₩14,542 | +1.40% | 2.2천 |
|---|
| 2026.08.26 | ₩13,088 | ₩13,088 | ₩12,714 | ₩12,807 | -2.14% | 4.5천 |
|---|
| 2026.08.25 | ₩13,501 | ₩13,501 | ₩12,861 | ₩13,007 | -3.66% | 800 |
|---|
| 2026.08.24 | ₩13,354 | ₩13,354 | ₩12,487 | ₩12,581 | -5.79% | 1.7천 |
|---|
| 2026.08.21 | ₩13,861 | ₩13,901 | ₩13,861 | ₩13,901 | +0.29% | 500 |
|---|
| 2026.08.20 | ₩14,622 | ₩14,622 | ₩14,061 | ₩14,248 | -2.55% | 400 |
|---|
| 2026.08.19 | ₩14,809 | ₩14,809 | ₩14,248 | ₩14,248 | -3.78% | 4천 |
|---|
| 2026.08.18 | ₩16,783 | ₩16,810 | ₩16,369 | ₩16,810 | +0.16% | 1.1천 |
|---|
| 2026.08.17 | ₩21,079 | ₩21,119 | ₩20,945 | ₩21,119 | +0.19% | 2천 |
|---|
| 2026.08.14 | ₩19,651 | ₩19,651 | ₩19,545 | ₩19,545 | -0.54% | 300 |
|---|
| 2026.08.13 | ₩18,357 | ₩19,064 | ₩18,357 | ₩18,811 | +2.47% | 2.6천 |
|---|
| 2026.08.12 | ₩18,544 | ₩18,544 | ₩17,477 | ₩17,477 | -5.76% | 1.6천 |
|---|
| 2026.08.11 | ₩16,650 | ₩16,650 | ₩16,650 | ₩16,650 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩16,783 | ₩16,783 | ₩15,902 | ₩15,902 | -5.25% | 200 |
|---|
| 2026.08.07 | ₩17,277 | ₩17,277 | ₩17,277 | ₩17,277 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,343 | ₩17,343 | ₩16,810 | ₩16,810 | -3.08% | 800 |
|---|
| 2026.08.05 | ₩17,877 | ₩17,877 | ₩16,596 | ₩16,596 | -7.16% | 1.2천 |
|---|
| 2026.08.04 | ₩17,103 | ₩17,930 | ₩17,103 | ₩17,850 | +4.37% | 1.6천 |
|---|
| 2026.08.03 | ₩13,328 | ₩14,849 | ₩13,328 | ₩14,849 | +11.41% | 1.4천 |
|---|
| 2026.07.31 | ₩14,795 | ₩14,822 | ₩14,395 | ₩14,395 | -2.71% | 900 |
|---|
| 2026.07.30 | ₩13,661 | ₩13,661 | ₩13,154 | ₩13,448 | -1.56% | 6.1천 |
|---|
| 2026.07.29 | ₩13,288 | ₩13,301 | ₩10,926 | ₩10,926 | -17.77% | 8.1천 |
|---|
| 2026.07.28 | ₩15,622 | ₩15,622 | ₩12,100 | ₩12,487 | -20.07% | 1.8만 |
|---|
| 2026.07.27 | ₩24,027 | ₩24,908 | ₩22,800 | ₩23,907 | -0.50% | 1.3만 |
|---|
| 2026.07.24 | ₩27,589 | ₩27,589 | ₩27,589 | ₩27,589 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,684 | ₩29,684 | ₩29,577 | ₩29,577 | -0.36% | 300 |
|---|
| 2026.07.21 | ₩29,097 | ₩29,444 | ₩29,097 | ₩29,444 | +1.19% | 300 |
|---|
| 2026.07.20 | ₩26,962 | ₩26,962 | ₩25,895 | ₩25,895 | -3.96% | 6.3천 |
|---|
| 2026.07.17 | ₩24,841 | ₩26,348 | ₩24,841 | ₩26,348 | +6.07% | 1.2천 |
|---|
| 2026.07.16 | ₩26,228 | ₩26,228 | ₩26,228 | ₩26,228 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,511 | ₩30,511 | ₩28,190 | ₩30,404 | -0.35% | 1.6천 |
|---|
| 2026.07.14 | ₩32,165 | ₩33,019 | ₩32,085 | ₩33,019 | +2.65% | 1.3천 |
|---|
| 2026.07.13 | ₩30,684 | ₩31,191 | ₩29,177 | ₩29,310 | -4.48% | 4.2천 |
|---|
| 2026.07.10 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,536 | ₩30,404 | ₩28,536 | ₩30,404 | +6.55% | 100 |
|---|
| 2026.07.07 | ₩29,964 | ₩30,031 | ₩29,123 | ₩29,123 | -2.80% | 1.1만 |
|---|