시장 데이터를 불러오는 중
전체 종목
Corgi ASTS 2x Daily ETF 과거 주가
Corgi ASTS 2x Daily ETF · ASTT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ASTS 2x Daily ETF · ASTT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,107 | ₩16,107 | ₩13,186 | ₩15,169 | -5.82% | 1.4만 |
| 2026.10.08 | ₩20,730 | ₩20,730 | ₩18,707 | ₩19,135 | -7.69% | 2.1천 |
| 2026.10.07 | ₩20,985 | ₩21,896 | ₩20,824 | ₩21,896 | +4.34% | 2.4천 |
| 2026.10.06 | ₩21,829 | ₩24,777 | ₩21,829 | ₩23,759 | +8.84% | 2천 |
| 2026.10.05 | ₩20,382 | ₩20,382 | ₩20,382 | ₩20,382 | 0.00% | 100 |
| 2026.10.02 | ₩20,583 | ₩20,623 | ₩20,462 | ₩20,462 | -0.59% | 400 |
| 2026.10.01 | ₩19,578 | ₩19,578 | ₩19,578 | ₩19,578 | 0.00% | 200 |
| 2026.09.30 | ₩22,888 | ₩22,888 | ₩20,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,864 |
| -8.84% |
| 200 |
| 2026.09.29 | ₩20,998 | ₩21,213 | ₩20,998 | ₩21,213 | +1.02% | 300 |
|---|
| 2026.09.28 | ₩22,432 | ₩22,432 | ₩22,432 | ₩22,432 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩23,263 | ₩23,678 | ₩22,646 | ₩22,995 | -1.15% | 4.3천 |
|---|
| 2026.09.24 | ₩21,159 | ₩23,732 | ₩20,690 | ₩22,499 | +6.33% | 4.6천 |
|---|
| 2026.09.23 | ₩24,187 | ₩24,254 | ₩21,762 | ₩21,762 | -10.03% | 3.8천 |
|---|
| 2026.09.22 | ₩23,424 | ₩25,715 | ₩23,424 | ₩24,643 | +5.21% | 5천 |
|---|
| 2026.09.21 | ₩21,695 | ₩23,517 | ₩21,695 | ₩23,249 | +7.16% | 4.2천 |
|---|
| 2026.09.18 | ₩21,079 | ₩21,414 | ₩20,583 | ₩20,918 | -0.76% | 6.7천 |
|---|
| 2026.09.17 | ₩24,134 | ₩24,134 | ₩24,134 | ₩24,134 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩21,306 | ₩21,628 | ₩21,306 | ₩21,628 | +1.51% | 200 |
|---|
| 2026.09.15 | ₩21,306 | ₩21,306 | ₩21,306 | ₩21,306 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩22,204 | ₩22,204 | ₩22,204 | ₩22,204 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,102 | ₩23,102 | ₩22,084 | ₩22,084 | -4.41% | 1.3천 |
|---|
| 2026.09.10 | ₩25,125 | ₩25,125 | ₩22,164 | ₩22,164 | -11.79% | 600 |
|---|
| 2026.09.09 | ₩25,018 | ₩25,139 | ₩24,201 | ₩24,201 | -3.27% | 2천 |
|---|
| 2026.09.08 | ₩27,779 | ₩27,779 | ₩27,122 | ₩27,122 | -2.36% | 600 |
|---|
| 2026.09.04 | ₩24,120 | ₩24,241 | ₩24,120 | ₩24,241 | +0.50% | 200 |
|---|
| 2026.09.03 | ₩23,866 | ₩24,120 | ₩23,866 | ₩24,120 | +1.07% | 300 |
|---|
| 2026.09.02 | ₩23,759 | ₩24,375 | ₩23,759 | ₩24,375 | +2.59% | 400 |
|---|
| 2026.09.01 | ₩19,671 | ₩19,671 | ₩19,671 | ₩19,671 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,837 | ₩22,177 | ₩20,837 | ₩22,177 | +6.43% | 200 |
|---|
| 2026.08.28 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩23,946 | ₩23,946 | ₩23,946 | ₩23,946 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩24,094 | ₩24,094 | ₩22,861 | ₩22,861 | -5.12% | 600 |
|---|
| 2026.08.25 | ₩23,946 | ₩24,536 | ₩23,946 | ₩24,536 | +2.46% | 200 |
|---|
| 2026.08.24 | ₩27,149 | ₩27,149 | ₩25,005 | ₩25,005 | -7.90% | 800 |
|---|
| 2026.08.21 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,956 | ₩27,484 | ₩25,956 | ₩27,484 | +5.89% | 200 |
|---|
| 2026.08.19 | ₩29,186 | ₩29,186 | ₩28,556 | ₩28,556 | -2.16% | 400 |
|---|
| 2026.08.18 | ₩28,114 | ₩29,320 | ₩28,114 | ₩29,320 | +4.29% | 200 |
|---|
| 2026.08.17 | ₩34,358 | ₩34,358 | ₩32,991 | ₩32,991 | -3.98% | 500 |
|---|
| 2026.08.14 | ₩32,696 | ₩32,790 | ₩31,946 | ₩32,790 | +0.29% | 700 |
|---|
| 2026.08.13 | ₩35,310 | ₩35,417 | ₩33,299 | ₩33,299 | -5.69% | 800 |
|---|
| 2026.08.12 | ₩34,787 | ₩35,980 | ₩34,425 | ₩35,980 | +3.43% | 3.4천 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,501 | ₩32,938 | ₩33,380 | -0.36% | 900 |
|---|
| 2026.08.10 | ₩33,635 | ₩33,635 | ₩30,820 | ₩30,928 | -8.05% | 800 |
|---|
| 2026.08.07 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,157 | ₩26,988 | ₩26,157 | ₩26,988 | +3.18% | 1천 |
|---|
| 2026.07.31 | ₩23,383 | ₩23,383 | ₩23,370 | ₩23,370 | -0.06% | 100 |
|---|
| 2026.07.30 | ₩21,909 | ₩22,834 | ₩21,909 | ₩22,834 | +4.22% | 500 |
|---|
| 2026.07.29 | ₩19,042 | ₩19,042 | ₩19,042 | ₩19,042 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩21,574 | ₩21,574 | ₩21,574 | ₩21,574 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,521 | ₩21,521 | ₩21,521 | ₩21,521 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,407 | ₩25,407 | ₩23,866 | ₩23,866 | -6.07% | 600 |
|---|
| 2026.07.22 | ₩27,484 | ₩27,484 | ₩26,358 | ₩26,358 | -4.10% | 1.1천 |
|---|
| 2026.07.21 | ₩28,127 | ₩28,127 | ₩27,578 | ₩27,578 | -1.95% | 1.3천 |
|---|
| 2026.07.20 | ₩23,718 | ₩23,718 | ₩22,124 | ₩22,727 | -4.18% | 1천 |
|---|
| 2026.07.17 | ₩21,521 | ₩25,554 | ₩21,521 | ₩23,196 | +7.78% | 1.4천 |
|---|
| 2026.07.16 | ₩25,152 | ₩25,152 | ₩20,114 | ₩20,931 | -16.78% | 1.4천 |
|---|
| 2026.07.15 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,202 | ₩35,202 | ₩33,393 | ₩33,393 | -5.14% | 200 |
|---|
| 2026.07.10 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,777 | ₩41,433 | ₩40,643 | ₩41,433 | +1.61% | 400 |
|---|
| 2026.07.07 | ₩41,996 | ₩42,720 | ₩40,696 | ₩40,696 | -3.10% | 700 |
|---|
| 2026.07.06 | ₩49,956 | ₩50,814 | ₩47,839 | ₩48,455 | -3.00% | 1.7천 |
|---|
| 2026.07.02 | ₩53,668 | ₩53,829 | ₩51,122 | ₩53,762 | +0.17% | 3천 |
|---|
| 2026.07.01 | ₩57,138 | ₩59,189 | ₩53,199 | ₩55,477 | -2.91% | 3천 |
|---|
| 2026.06.30 | ₩54,793 | ₩59,175 | ₩54,793 | ₩59,175 | +8.00% | 500 |
|---|
| 2026.06.29 | ₩48,160 | ₩56,267 | ₩48,160 | ₩56,267 | +16.83% | 800 |
|---|
| 2026.06.26 | ₩35,792 | ₩41,219 | ₩35,792 | ₩39,356 | +9.96% | 8.8천 |
|---|