시장 데이터를 불러오는 중
전체 종목
Corgi AMAT 2x Daily ETF 과거 주가
Corgi AMAT 2x Daily ETF · APMI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi AMAT 2x Daily ETF · APMI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,594 | ₩22,594 | ₩21,521 | ₩21,521 | -4.75% | 200 |
| 2026.10.08 | ₩21,615 | ₩21,736 | ₩21,548 | ₩21,736 | +0.56% | 1.8천 |
| 2026.10.07 | ₩22,809 | ₩22,809 | ₩22,809 | ₩22,809 | 0.00% | 100 |
| 2026.10.06 | ₩23,640 | ₩23,640 | ₩23,573 | ₩23,573 | -0.28% | 1.1천 |
| 2026.10.05 | ₩24,391 | ₩24,699 | ₩24,270 | ₩24,699 | +1.26% | 900 |
| 2026.10.02 | ₩25,061 | ₩25,061 | ₩24,337 | ₩24,431 | -2.51% | 1.1천 |
| 2026.10.01 | ₩23,600 | ₩23,707 | ₩23,600 | ₩23,707 | +0.45% | 400 |
| 2026.09.30 | ₩21,857 | ₩22,165 | ₩21,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,165 |
| +1.41% |
| 200 |
| 2026.09.29 | ₩21,857 | ₩22,178 | ₩21,521 | ₩22,178 | +1.47% | 1천 |
|---|
| 2026.09.28 | ₩18,960 | ₩20,033 | ₩18,960 | ₩20,033 | +5.66% | 3천 |
|---|
| 2026.09.25 | ₩19,161 | ₩20,006 | ₩19,161 | ₩19,939 | +4.06% | 700 |
|---|
| 2026.09.24 | ₩18,786 | ₩19,094 | ₩18,786 | ₩19,094 | +1.64% | 100 |
|---|
| 2026.09.23 | ₩19,108 | ₩19,108 | ₩19,027 | ₩19,027 | -0.42% | 600 |
|---|
| 2026.09.22 | ₩18,250 | ₩18,934 | ₩18,250 | ₩18,920 | +3.67% | 1.4천 |
|---|
| 2026.09.21 | ₩17,874 | ₩18,571 | ₩17,633 | ₩18,384 | +2.85% | 5.2천 |
|---|
| 2026.09.18 | ₩15,836 | ₩16,895 | ₩15,541 | ₩16,895 | +6.69% | 4.5천 |
|---|
| 2026.09.17 | ₩14,938 | ₩14,938 | ₩14,938 | ₩14,938 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩14,710 | ₩14,710 | ₩14,710 | ₩14,710 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩15,407 | ₩15,407 | ₩15,192 | ₩15,192 | -1.39% | 400 |
|---|
| 2026.09.14 | ₩15,528 | ₩15,528 | ₩15,420 | ₩15,420 | -0.69% | 500 |
|---|
| 2026.09.11 | ₩18,384 | ₩18,384 | ₩17,928 | ₩17,928 | -2.48% | 500 |
|---|
| 2026.09.10 | ₩17,767 | ₩17,767 | ₩17,767 | ₩17,767 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,652 | ₩18,880 | ₩18,652 | ₩18,880 | +1.22% | 500 |
|---|
| 2026.09.08 | ₩18,813 | ₩19,255 | ₩18,598 | ₩19,255 | +2.35% | 400 |
|---|
| 2026.09.04 | ₩18,102 | ₩18,183 | ₩17,874 | ₩17,914 | -1.04% | 900 |
|---|
| 2026.09.03 | ₩16,359 | ₩16,480 | ₩16,359 | ₩16,480 | +0.74% | 200 |
|---|
| 2026.09.02 | ₩16,654 | ₩16,654 | ₩16,654 | ₩16,654 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩16,949 | ₩16,949 | ₩16,949 | ₩16,949 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩18,236 | ₩18,236 | ₩18,236 | ₩18,236 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩18,531 | ₩18,531 | ₩18,531 | ₩18,531 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩19,671 | ₩20,181 | ₩19,671 | ₩20,181 | +2.59% | 200 |
|---|
| 2026.08.26 | ₩19,993 | ₩19,993 | ₩19,993 | ₩19,993 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩19,872 | ₩20,087 | ₩19,872 | ₩20,087 | +1.08% | 300 |
|---|
| 2026.08.24 | ₩19,953 | ₩20,408 | ₩19,953 | ₩20,408 | +2.28% | 300 |
|---|
| 2026.08.21 | ₩21,119 | ₩21,119 | ₩21,119 | ₩21,119 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩21,521 | ₩21,521 | ₩21,521 | ₩21,521 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩21,280 | ₩21,454 | ₩21,106 | ₩21,441 | +0.76% | 800 |
|---|
| 2026.08.18 | ₩22,473 | ₩23,023 | ₩22,473 | ₩23,023 | +2.45% | 1.2천 |
|---|
| 2026.08.17 | ₩24,391 | ₩25,303 | ₩24,391 | ₩25,088 | +2.86% | 2.3천 |
|---|
| 2026.08.14 | ₩22,621 | ₩23,184 | ₩22,326 | ₩22,648 | +0.12% | 4.9천 |
|---|
| 2026.08.13 | ₩26,939 | ₩28,025 | ₩25,128 | ₩25,397 | -5.72% | 3만 |
|---|
| 2026.08.12 | ₩26,657 | ₩26,818 | ₩26,510 | ₩26,510 | -0.55% | 3.6천 |
|---|
| 2026.08.11 | ₩24,431 | ₩24,431 | ₩24,431 | ₩24,431 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩24,136 | ₩24,136 | ₩24,136 | ₩24,136 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,847 | ₩24,954 | ₩24,833 | ₩24,833 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩25,491 | ₩25,491 | ₩25,491 | ₩25,491 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩26,617 | ₩26,617 | ₩26,617 | ₩26,617 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩23,077 | ₩23,935 | ₩23,077 | ₩23,841 | +3.31% | 900 |
|---|
| 2026.07.31 | ₩23,627 | ₩24,123 | ₩23,238 | ₩23,238 | -1.65% | 3.4천 |
|---|
| 2026.07.30 | ₩22,500 | ₩22,500 | ₩22,500 | ₩22,500 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,349 | ₩19,778 | ₩17,499 | ₩17,499 | -9.56% | 1.4천 |
|---|
| 2026.07.28 | ₩20,408 | ₩20,958 | ₩20,355 | ₩20,958 | +2.69% | 1.4천 |
|---|
| 2026.07.27 | ₩28,333 | ₩28,333 | ₩22,621 | ₩24,686 | -12.87% | 1.4천 |
|---|
| 2026.07.24 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,138 | ₩29,218 | ₩28,561 | ₩28,561 | -1.98% | 200 |
|---|
| 2026.07.21 | ₩29,755 | ₩29,755 | ₩29,755 | ₩29,755 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,676 | ₩27,676 | ₩25,705 | ₩25,705 | -7.12% | 400 |
|---|
| 2026.07.17 | ₩26,335 | ₩26,335 | ₩26,335 | ₩26,335 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,559 | ₩31,417 | ₩29,513 | ₩29,513 | -3.42% | 700 |
|---|
| 2026.07.15 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,074 | ₩33,858 | ₩32,007 | ₩33,482 | +4.39% | 800 |
|---|
| 2026.07.13 | ₩32,222 | ₩32,222 | ₩30,827 | ₩31,243 | -3.04% | 2천 |
|---|
| 2026.07.10 | ₩32,316 | ₩34,810 | ₩32,316 | ₩34,300 | +6.14% | 1.2천 |
|---|
| 2026.07.09 | ₩36,875 | ₩36,875 | ₩32,825 | ₩32,825 | -10.98% | 200 |
|---|
| 2026.07.08 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,071 | ₩29,071 | ₩28,896 | ₩28,896 | -0.60% | 1.1만 |
|---|