시장 데이터를 불러오는 중
전체 종목
Corgi ARM 2x Daily ETF 과거 주가
Corgi ARM 2x Daily ETF · ARMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ARM 2x Daily ETF · ARMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,750 | ₩16,750 | ₩15,933 | ₩16,107 | -3.84% | 9천 |
| 2026.10.08 | ₩18,144 | ₩18,358 | ₩16,777 | ₩17,219 | -5.10% | 8.5천 |
| 2026.10.07 | ₩19,685 | ₩20,382 | ₩19,685 | ₩19,832 | +0.75% | 2.2천 |
| 2026.10.06 | ₩22,311 | ₩22,311 | ₩20,918 | ₩20,918 | -6.25% | 9.1천 |
| 2026.10.05 | ₩21,186 | ₩21,186 | ₩20,181 | ₩20,945 | -1.14% | 1.7천 |
| 2026.10.02 | ₩22,164 | ₩22,834 | ₩21,561 | ₩21,588 | -2.60% | 2.4만 |
| 2026.10.01 | ₩19,457 | ₩20,127 | ₩19,457 | ₩19,872 | +2.13% | 8.4천 |
| 2026.09.30 | ₩19,899 | ₩19,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,323 |
| -2.90% |
| 3.7천 |
| 2026.09.29 | ₩19,805 | ₩20,556 | ₩18,948 | ₩19,792 | -0.07% | 2.3만 |
|---|
| 2026.09.28 | ₩18,800 | ₩19,176 | ₩17,903 | ₩18,640 | -0.86% | 1.6만 |
|---|
| 2026.09.25 | ₩23,919 | ₩23,960 | ₩22,673 | ₩22,673 | -5.21% | 5.8천 |
|---|
| 2026.09.24 | ₩23,799 | ₩24,415 | ₩21,722 | ₩21,722 | -8.73% | 2.7천 |
|---|
| 2026.09.23 | ₩25,608 | ₩26,010 | ₩25,192 | ₩25,822 | +0.84% | 5.2천 |
|---|
| 2026.09.22 | ₩23,812 | ₩26,251 | ₩23,812 | ₩25,983 | +9.12% | 5천 |
|---|
| 2026.09.21 | ₩21,333 | ₩24,616 | ₩20,985 | ₩24,616 | +15.39% | 8.4천 |
|---|
| 2026.09.18 | ₩17,072 | ₩18,157 | ₩17,005 | ₩18,157 | +6.36% | 1.4만 |
|---|
| 2026.09.17 | ₩16,804 | ₩17,005 | ₩16,589 | ₩16,898 | +0.56% | 1.9천 |
|---|
| 2026.09.16 | ₩15,182 | ₩15,182 | ₩14,405 | ₩14,405 | -5.12% | 400 |
|---|
| 2026.09.15 | ₩14,285 | ₩14,352 | ₩14,110 | ₩14,110 | -1.22% | 500 |
|---|
| 2026.09.14 | ₩14,137 | ₩14,512 | ₩13,963 | ₩13,963 | -1.23% | 2.1천 |
|---|
| 2026.09.11 | ₩16,442 | ₩17,514 | ₩16,442 | ₩17,192 | +4.56% | 1.5만 |
|---|
| 2026.09.10 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩17,045 | ₩17,192 | ₩17,045 | ₩17,192 | +0.86% | 200 |
|---|
| 2026.09.08 | ₩16,469 | ₩17,393 | ₩16,469 | ₩16,831 | +2.20% | 1.1천 |
|---|
| 2026.09.04 | ₩14,955 | ₩15,973 | ₩14,955 | ₩15,665 | +4.75% | 1.5만 |
|---|
| 2026.09.03 | ₩14,204 | ₩14,539 | ₩14,164 | ₩14,539 | +2.36% | 1.1만 |
|---|
| 2026.09.02 | ₩13,213 | ₩13,708 | ₩13,213 | ₩13,708 | +3.75% | 500 |
|---|
| 2026.09.01 | ₩13,682 | ₩13,789 | ₩13,682 | ₩13,682 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩14,459 | ₩14,593 | ₩14,325 | ₩14,593 | +0.93% | 600 |
|---|
| 2026.08.28 | ₩14,244 | ₩14,244 | ₩14,244 | ₩14,244 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩17,152 | ₩17,259 | ₩15,879 | ₩16,228 | -5.39% | 7.2천 |
|---|
| 2026.08.26 | ₩14,740 | ₩15,705 | ₩14,740 | ₩15,705 | +6.55% | 200 |
|---|
| 2026.08.25 | ₩14,807 | ₩14,807 | ₩14,620 | ₩14,620 | -1.27% | 600 |
|---|
| 2026.08.24 | ₩13,950 | ₩14,392 | ₩13,950 | ₩14,311 | +2.59% | 1.4천 |
|---|
| 2026.08.21 | ₩15,102 | ₩15,223 | ₩14,861 | ₩14,861 | -1.60% | 400 |
|---|
| 2026.08.20 | ₩15,276 | ₩15,785 | ₩15,156 | ₩15,785 | +3.33% | 600 |
|---|
| 2026.08.19 | ₩16,174 | ₩16,174 | ₩14,727 | ₩15,638 | -3.31% | 4.2천 |
|---|
| 2026.08.18 | ₩16,080 | ₩16,174 | ₩15,477 | ₩16,174 | +0.58% | 800 |
|---|
| 2026.08.17 | ₩19,470 | ₩19,939 | ₩18,653 | ₩18,653 | -4.20% | 800 |
|---|
| 2026.08.14 | ₩19,390 | ₩19,712 | ₩19,390 | ₩19,712 | +1.66% | 400 |
|---|
| 2026.08.13 | ₩20,945 | ₩20,945 | ₩19,658 | ₩19,658 | -6.14% | 1.8천 |
|---|
| 2026.08.12 | ₩18,559 | ₩18,733 | ₩18,171 | ₩18,733 | +0.94% | 1.4천 |
|---|
| 2026.08.11 | ₩18,479 | ₩18,479 | ₩18,479 | ₩18,479 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩18,666 | ₩18,666 | ₩18,305 | ₩18,305 | -1.94% | 500 |
|---|
| 2026.08.07 | ₩20,328 | ₩20,328 | ₩20,328 | ₩20,328 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩21,172 | ₩21,829 | ₩20,985 | ₩21,132 | -0.19% | 1천 |
|---|
| 2026.08.05 | ₩18,921 | ₩20,221 | ₩18,908 | ₩19,310 | +2.05% | 1.5천 |
|---|
| 2026.08.04 | ₩20,342 | ₩20,462 | ₩20,100 | ₩20,100 | -1.19% | 1.5천 |
|---|
| 2026.08.03 | ₩13,360 | ₩14,914 | ₩13,360 | ₩14,914 | +11.63% | 2.2천 |
|---|
| 2026.07.31 | ₩15,893 | ₩16,214 | ₩15,075 | ₩15,075 | -5.14% | 1.6천 |
|---|
| 2026.07.30 | ₩15,129 | ₩15,410 | ₩14,432 | ₩15,410 | +1.86% | 3.7천 |
|---|
| 2026.07.29 | ₩14,298 | ₩15,223 | ₩12,797 | ₩13,373 | -6.47% | 7.1천 |
|---|
| 2026.07.28 | ₩15,544 | ₩16,817 | ₩15,544 | ₩15,946 | +2.59% | 2.3만 |
|---|
| 2026.07.27 | ₩18,787 | ₩18,948 | ₩17,594 | ₩18,948 | +0.86% | 700 |
|---|
| 2026.07.24 | ₩18,063 | ₩18,063 | ₩18,063 | ₩18,063 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩21,574 | ₩21,574 | ₩21,574 | ₩21,574 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,285 | ₩22,285 | ₩21,816 | ₩21,816 | -2.10% | 400 |
|---|
| 2026.07.21 | ₩22,110 | ₩23,035 | ₩22,110 | ₩22,874 | +3.45% | 2.5천 |
|---|
| 2026.07.20 | ₩20,301 | ₩20,301 | ₩19,738 | ₩19,738 | -2.77% | 600 |
|---|
| 2026.07.17 | ₩16,750 | ₩20,073 | ₩16,228 | ₩19,511 | +16.48% | 1.3만 |
|---|
| 2026.07.16 | ₩18,211 | ₩18,613 | ₩18,144 | ₩18,599 | +2.13% | 2.1천 |
|---|
| 2026.07.15 | ₩22,646 | ₩22,646 | ₩19,457 | ₩21,105 | -6.80% | 7.2천 |
|---|
| 2026.07.14 | ₩21,896 | ₩22,847 | ₩21,400 | ₩21,695 | -0.92% | 4.1천 |
|---|
| 2026.07.13 | ₩26,197 | ₩26,197 | ₩24,120 | ₩24,563 | -6.24% | 5.9만 |
|---|
| 2026.07.10 | ₩29,681 | ₩29,681 | ₩28,837 | ₩28,837 | -2.84% | 300 |
|---|
| 2026.07.09 | ₩29,226 | ₩30,995 | ₩29,226 | ₩29,708 | +1.65% | 4.4만 |
|---|
| 2026.07.08 | ₩25,836 | ₩26,666 | ₩23,919 | ₩25,139 | -2.70% | 6.3천 |
|---|
| 2026.07.07 | ₩27,135 | ₩27,135 | ₩24,750 | ₩25,058 | -7.65% | 5천 |
|---|
| 2026.07.06 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,834 | ₩38,834 | ₩32,174 | ₩32,174 | -17.15% | 700 |
|---|
| 2026.06.30 | ₩36,569 | ₩36,569 | ₩35,872 | ₩35,872 | -1.91% | 9.1천 |
|---|