시장 데이터를 불러오는 중
전체 종목
Corgi APP 2x Daily ETF 과거 주가
Corgi APP 2x Daily ETF · APPC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi APP 2x Daily ETF · APPC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,957 | ₩10,983 | ₩10,796 | ₩10,796 | -1.47% | 1.3천 |
| 2026.10.08 | ₩10,675 | ₩11,010 | ₩10,662 | ₩11,010 | +3.14% | 3.2천 |
| 2026.10.07 | ₩10,206 | ₩11,131 | ₩10,206 | ₩11,077 | +8.54% | 8.6천 |
| 2026.10.06 | ₩11,171 | ₩11,171 | ₩10,849 | ₩10,943 | -2.04% | 1.2만 |
| 2026.10.05 | ₩10,997 | ₩11,775 | ₩10,997 | ₩11,198 | +1.83% | 9.4천 |
| 2026.10.02 | ₩10,769 | ₩11,064 | ₩10,165 | ₩10,259 | -4.73% | 1만 |
| 2026.10.01 | ₩11,493 | ₩11,493 | ₩10,782 | ₩11,345 | -1.28% | 2.7천 |
| 2026.09.30 | ₩12,821 | ₩12,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,016 |
| -6.28% |
| 9.9천 |
| 2026.09.29 | ₩13,505 | ₩13,733 | ₩13,290 | ₩13,290 | -1.59% | 1.7천 |
|---|
| 2026.09.28 | ₩13,974 | ₩13,974 | ₩13,505 | ₩13,505 | -3.36% | 600 |
|---|
| 2026.09.25 | ₩13,893 | ₩13,893 | ₩13,746 | ₩13,746 | -1.06% | 400 |
|---|
| 2026.09.24 | ₩14,484 | ₩14,484 | ₩13,934 | ₩13,934 | -3.80% | 1.3천 |
|---|
| 2026.09.23 | ₩14,752 | ₩14,752 | ₩13,424 | ₩14,591 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩15,623 | ₩15,623 | ₩15,342 | ₩15,422 | -1.29% | 900 |
|---|
| 2026.09.21 | ₩13,679 | ₩16,093 | ₩13,679 | ₩15,650 | +14.41% | 2만 |
|---|
| 2026.09.18 | ₩14,618 | ₩14,618 | ₩13,706 | ₩13,706 | -6.24% | 1.8천 |
|---|
| 2026.09.17 | ₩14,336 | ₩14,886 | ₩14,336 | ₩14,886 | +3.84% | 2.8천 |
|---|
| 2026.09.16 | ₩15,556 | ₩15,677 | ₩15,369 | ₩15,369 | -1.21% | 400 |
|---|
| 2026.09.15 | ₩15,516 | ₩15,744 | ₩15,516 | ₩15,744 | +1.47% | 1.7천 |
|---|
| 2026.09.14 | ₩15,235 | ₩16,334 | ₩15,235 | ₩16,120 | +5.81% | 3.9천 |
|---|
| 2026.09.11 | ₩14,148 | ₩15,288 | ₩14,148 | ₩15,127 | +6.92% | 8천 |
|---|
| 2026.09.10 | ₩13,022 | ₩14,551 | ₩13,022 | ₩14,229 | +9.27% | 7.8천 |
|---|
| 2026.09.09 | ₩14,121 | ₩14,121 | ₩13,464 | ₩13,478 | -4.56% | 4.7천 |
|---|
| 2026.09.08 | ₩16,106 | ₩16,106 | ₩13,961 | ₩14,148 | -12.16% | 7.7천 |
|---|
| 2026.09.04 | ₩14,121 | ₩15,235 | ₩14,121 | ₩14,899 | +5.51% | 1.1만 |
|---|
| 2026.09.03 | ₩15,784 | ₩15,784 | ₩14,081 | ₩14,269 | -9.60% | 4.6천 |
|---|
| 2026.09.02 | ₩13,907 | ₩14,940 | ₩13,639 | ₩14,792 | +6.36% | 4천 |
|---|
| 2026.09.01 | ₩14,175 | ₩14,752 | ₩14,121 | ₩14,121 | -0.38% | 2.6천 |
|---|
| 2026.08.31 | ₩13,733 | ₩14,215 | ₩13,733 | ₩14,215 | +3.52% | 2.1천 |
|---|
| 2026.08.28 | ₩15,181 | ₩15,798 | ₩14,658 | ₩14,658 | -3.45% | 4.9천 |
|---|
| 2026.08.27 | ₩14,443 | ₩14,443 | ₩13,907 | ₩14,242 | -1.39% | 700 |
|---|
| 2026.08.26 | ₩14,135 | ₩14,135 | ₩13,853 | ₩13,920 | -1.52% | 900 |
|---|
| 2026.08.25 | ₩13,558 | ₩14,336 | ₩13,518 | ₩14,054 | +3.66% | 4.5천 |
|---|
| 2026.08.24 | ₩13,277 | ₩13,344 | ₩13,089 | ₩13,089 | -1.41% | 5.6천 |
|---|
| 2026.08.21 | ₩13,411 | ₩13,706 | ₩13,317 | ₩13,706 | +2.20% | 1.6천 |
|---|
| 2026.08.20 | ₩14,752 | ₩14,752 | ₩13,893 | ₩14,001 | -5.09% | 3.7천 |
|---|
| 2026.08.19 | ₩13,987 | ₩14,685 | ₩13,893 | ₩14,202 | +1.53% | 5.6천 |
|---|
| 2026.08.18 | ₩14,202 | ₩14,457 | ₩13,920 | ₩13,920 | -1.98% | 1.5천 |
|---|
| 2026.08.17 | ₩14,926 | ₩14,926 | ₩13,934 | ₩14,242 | -4.58% | 3만 |
|---|
| 2026.08.14 | ₩15,154 | ₩15,328 | ₩14,631 | ₩14,631 | -3.45% | 4.7천 |
|---|
| 2026.08.13 | ₩14,430 | ₩14,618 | ₩14,148 | ₩14,363 | -0.46% | 2.8만 |
|---|
| 2026.08.12 | ₩14,524 | ₩14,577 | ₩13,585 | ₩13,585 | -6.46% | 2.9천 |
|---|
| 2026.08.11 | ₩15,704 | ₩15,704 | ₩14,980 | ₩14,980 | -4.61% | 6.1천 |
|---|
| 2026.08.10 | ₩17,179 | ₩17,179 | ₩17,018 | ₩17,018 | -0.94% | 1.7천 |
|---|
| 2026.08.07 | ₩17,461 | ₩18,024 | ₩17,434 | ₩17,876 | +2.38% | 4.7천 |
|---|
| 2026.08.06 | ₩21,444 | ₩21,444 | ₩16,428 | ₩17,447 | -18.64% | 1.4만 |
|---|
| 2026.08.05 | ₩28,900 | ₩30,067 | ₩27,398 | ₩27,398 | -5.20% | 5.2천 |
|---|
| 2026.08.04 | ₩27,841 | ₩27,841 | ₩26,325 | ₩27,532 | -1.11% | 1.6천 |
|---|
| 2026.08.03 | ₩26,754 | ₩26,754 | ₩25,547 | ₩26,017 | -2.76% | 2.4천 |
|---|
| 2026.07.31 | ₩22,342 | ₩24,703 | ₩22,342 | ₩24,703 | +10.56% | 900 |
|---|
| 2026.07.30 | ₩25,011 | ₩25,695 | ₩24,595 | ₩25,695 | +2.73% | 600 |
|---|
| 2026.07.29 | ₩25,668 | ₩25,695 | ₩25,145 | ₩25,145 | -2.04% | 1만 |
|---|
| 2026.07.28 | ₩28,002 | ₩28,002 | ₩27,747 | ₩27,747 | -0.91% | 1.3만 |
|---|
| 2026.07.27 | ₩26,151 | ₩27,063 | ₩26,151 | ₩27,063 | +3.49% | 100 |
|---|
| 2026.07.24 | ₩24,206 | ₩24,595 | ₩24,206 | ₩24,340 | +0.55% | 300 |
|---|
| 2026.07.23 | ₩25,775 | ₩25,775 | ₩25,172 | ₩25,319 | -1.77% | 400 |
|---|
| 2026.07.22 | ₩27,063 | ₩27,344 | ₩27,063 | ₩27,224 | +0.59% | 1.7천 |
|---|
| 2026.07.21 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,347 | ₩32,347 | ₩32,347 | ₩32,347 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,257 | ₩42,257 | ₩42,257 | ₩42,257 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,497 | ₩44,497 | ₩44,497 | ₩44,497 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,081 | ₩44,886 | ₩42,874 | ₩44,886 | +1.83% | 500 |
|---|
| 2026.07.07 | ₩45,798 | ₩46,830 | ₩45,543 | ₩45,999 | +0.44% | 700 |
|---|
| 2026.07.06 | ₩46,079 | ₩48,721 | ₩46,079 | ₩48,667 | +5.62% | 1.4천 |
|---|
| 2026.07.02 | ₩52,007 | ₩52,007 | ₩46,052 | ₩46,052 | -11.45% | 500 |
|---|
| 2026.07.01 | ₩52,878 | ₩52,878 | ₩52,878 | ₩52,878 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,416 | ₩44,416 | ₩44,416 | ₩44,416 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,475 | ₩38,650 | ₩38,448 | ₩38,448 | -0.07% | 8.5천 |
|---|