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 | ₩22,597 | ₩22,597 | ₩21,524 | ₩21,524 | -4.75% | 200 |
| 2026.10.08 | ₩21,618 | ₩21,739 | ₩21,551 | ₩21,739 | +0.56% | 1.8천 |
| 2026.10.07 | ₩22,812 | ₩22,812 | ₩22,812 | ₩22,812 | 0.00% | 100 |
| 2026.10.06 | ₩23,643 | ₩23,643 | ₩23,576 | ₩23,576 | -0.28% | 1.1천 |
| 2026.10.05 | ₩24,394 | ₩24,703 | ₩24,273 | ₩24,703 | +1.26% | 900 |
| 2026.10.02 | ₩25,065 | ₩25,065 | ₩24,340 | ₩24,434 | -2.51% | 1.1천 |
| 2026.10.01 | ₩23,603 | ₩23,710 | ₩23,603 | ₩23,710 | +0.45% | 400 |
| 2026.09.30 | ₩21,859 | ₩22,168 | ₩21,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,168 |
| +1.41% |
| 200 |
| 2026.09.29 | ₩21,859 | ₩22,181 | ₩21,524 | ₩22,181 | +1.47% | 1천 |
|---|
| 2026.09.28 | ₩18,963 | ₩20,036 | ₩18,963 | ₩20,036 | +5.66% | 3천 |
|---|
| 2026.09.25 | ₩19,164 | ₩20,009 | ₩19,164 | ₩19,942 | +4.06% | 700 |
|---|
| 2026.09.24 | ₩18,788 | ₩19,097 | ₩18,788 | ₩19,097 | +1.64% | 100 |
|---|
| 2026.09.23 | ₩19,110 | ₩19,110 | ₩19,030 | ₩19,030 | -0.42% | 600 |
|---|
| 2026.09.22 | ₩18,252 | ₩18,936 | ₩18,252 | ₩18,922 | +3.67% | 1.4천 |
|---|
| 2026.09.21 | ₩17,876 | ₩18,574 | ₩17,635 | ₩18,386 | +2.85% | 5.2천 |
|---|
| 2026.09.18 | ₩15,838 | ₩16,897 | ₩15,543 | ₩16,897 | +6.69% | 4.5천 |
|---|
| 2026.09.17 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩14,712 | ₩14,712 | ₩14,712 | ₩14,712 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩15,409 | ₩15,409 | ₩15,194 | ₩15,194 | -1.39% | 400 |
|---|
| 2026.09.14 | ₩15,530 | ₩15,530 | ₩15,422 | ₩15,422 | -0.69% | 500 |
|---|
| 2026.09.11 | ₩18,386 | ₩18,386 | ₩17,930 | ₩17,930 | -2.48% | 500 |
|---|
| 2026.09.10 | ₩17,769 | ₩17,769 | ₩17,769 | ₩17,769 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,654 | ₩18,882 | ₩18,654 | ₩18,882 | +1.22% | 500 |
|---|
| 2026.09.08 | ₩18,815 | ₩19,258 | ₩18,601 | ₩19,258 | +2.35% | 400 |
|---|
| 2026.09.04 | ₩18,104 | ₩18,185 | ₩17,876 | ₩17,917 | -1.04% | 900 |
|---|
| 2026.09.03 | ₩16,361 | ₩16,482 | ₩16,361 | ₩16,482 | +0.74% | 200 |
|---|
| 2026.09.02 | ₩16,656 | ₩16,656 | ₩16,656 | ₩16,656 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩18,239 | ₩18,239 | ₩18,239 | ₩18,239 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩18,534 | ₩18,534 | ₩18,534 | ₩18,534 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩19,673 | ₩20,183 | ₩19,673 | ₩20,183 | +2.59% | 200 |
|---|
| 2026.08.26 | ₩19,995 | ₩19,995 | ₩19,995 | ₩19,995 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩19,875 | ₩20,089 | ₩19,875 | ₩20,089 | +1.08% | 300 |
|---|
| 2026.08.24 | ₩19,955 | ₩20,411 | ₩19,955 | ₩20,411 | +2.28% | 300 |
|---|
| 2026.08.21 | ₩21,122 | ₩21,122 | ₩21,122 | ₩21,122 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩21,524 | ₩21,524 | ₩21,524 | ₩21,524 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩21,283 | ₩21,457 | ₩21,108 | ₩21,444 | +0.76% | 800 |
|---|
| 2026.08.18 | ₩22,476 | ₩23,026 | ₩22,476 | ₩23,026 | +2.45% | 1.2천 |
|---|
| 2026.08.17 | ₩24,394 | ₩25,306 | ₩24,394 | ₩25,091 | +2.86% | 2.3천 |
|---|
| 2026.08.14 | ₩22,624 | ₩23,187 | ₩22,329 | ₩22,651 | +0.12% | 4.9천 |
|---|
| 2026.08.13 | ₩26,942 | ₩28,028 | ₩25,132 | ₩25,400 | -5.72% | 3만 |
|---|
| 2026.08.12 | ₩26,660 | ₩26,821 | ₩26,513 | ₩26,513 | -0.55% | 3.6천 |
|---|
| 2026.08.11 | ₩24,434 | ₩24,434 | ₩24,434 | ₩24,434 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩24,139 | ₩24,139 | ₩24,139 | ₩24,139 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,850 | ₩24,957 | ₩24,837 | ₩24,837 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩25,494 | ₩25,494 | ₩25,494 | ₩25,494 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩26,620 | ₩26,620 | ₩26,620 | ₩26,620 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩23,080 | ₩23,938 | ₩23,080 | ₩23,844 | +3.31% | 900 |
|---|
| 2026.07.31 | ₩23,630 | ₩24,126 | ₩23,241 | ₩23,241 | -1.65% | 3.4천 |
|---|
| 2026.07.30 | ₩22,503 | ₩22,503 | ₩22,503 | ₩22,503 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,352 | ₩19,781 | ₩17,501 | ₩17,501 | -9.56% | 1.4천 |
|---|
| 2026.07.28 | ₩20,411 | ₩20,961 | ₩20,357 | ₩20,961 | +2.69% | 1.4천 |
|---|
| 2026.07.27 | ₩28,337 | ₩28,337 | ₩22,624 | ₩24,689 | -12.87% | 1.4천 |
|---|
| 2026.07.24 | ₩26,513 | ₩26,513 | ₩26,513 | ₩26,513 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,209 | ₩29,209 | ₩29,209 | ₩29,209 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,141 | ₩29,222 | ₩28,565 | ₩28,565 | -1.98% | 200 |
|---|
| 2026.07.21 | ₩29,758 | ₩29,758 | ₩29,758 | ₩29,758 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,680 | ₩27,680 | ₩25,708 | ₩25,708 | -7.12% | 400 |
|---|
| 2026.07.17 | ₩26,339 | ₩26,339 | ₩26,339 | ₩26,339 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,563 | ₩31,421 | ₩29,517 | ₩29,517 | -3.42% | 700 |
|---|
| 2026.07.15 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,078 | ₩33,862 | ₩32,011 | ₩33,487 | +4.39% | 800 |
|---|
| 2026.07.13 | ₩32,226 | ₩32,226 | ₩30,831 | ₩31,247 | -3.04% | 2천 |
|---|
| 2026.07.10 | ₩32,320 | ₩34,814 | ₩32,320 | ₩34,305 | +6.14% | 1.2천 |
|---|
| 2026.07.09 | ₩36,879 | ₩36,879 | ₩32,829 | ₩32,829 | -10.98% | 200 |
|---|
| 2026.07.08 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,074 | ₩29,074 | ₩28,900 | ₩28,900 | -0.60% | 1.1만 |
|---|