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 | ₩16,120 | ₩16,120 | ₩13,196 | ₩15,181 | -5.82% | 1.4만 |
| 2026.10.08 | ₩20,746 | ₩20,746 | ₩18,721 | ₩19,150 | -7.69% | 2.1천 |
| 2026.10.07 | ₩21,001 | ₩21,913 | ₩20,840 | ₩21,913 | +4.34% | 2.4천 |
| 2026.10.06 | ₩21,846 | ₩24,796 | ₩21,846 | ₩23,777 | +8.84% | 2천 |
| 2026.10.05 | ₩20,398 | ₩20,398 | ₩20,398 | ₩20,398 | 0.00% | 100 |
| 2026.10.02 | ₩20,599 | ₩20,639 | ₩20,478 | ₩20,478 | -0.59% | 400 |
| 2026.10.01 | ₩19,593 | ₩19,593 | ₩19,593 | ₩19,593 | 0.00% | 200 |
| 2026.09.30 | ₩22,905 | ₩22,905 | ₩20,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,880 |
| -8.84% |
| 200 |
| 2026.09.29 | ₩21,015 | ₩21,229 | ₩21,015 | ₩21,229 | +1.02% | 300 |
|---|
| 2026.09.28 | ₩22,450 | ₩22,450 | ₩22,450 | ₩22,450 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩23,281 | ₩23,697 | ₩22,664 | ₩23,013 | -1.15% | 4.3천 |
|---|
| 2026.09.24 | ₩21,175 | ₩23,750 | ₩20,706 | ₩22,517 | +6.33% | 4.6천 |
|---|
| 2026.09.23 | ₩24,206 | ₩24,273 | ₩21,779 | ₩21,779 | -10.03% | 3.8천 |
|---|
| 2026.09.22 | ₩23,442 | ₩25,735 | ₩23,442 | ₩24,662 | +5.21% | 5천 |
|---|
| 2026.09.21 | ₩21,712 | ₩23,536 | ₩21,712 | ₩23,268 | +7.16% | 4.2천 |
|---|
| 2026.09.18 | ₩21,095 | ₩21,430 | ₩20,599 | ₩20,934 | -0.76% | 6.7천 |
|---|
| 2026.09.17 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩21,323 | ₩21,645 | ₩21,323 | ₩21,645 | +1.51% | 200 |
|---|
| 2026.09.15 | ₩21,323 | ₩21,323 | ₩21,323 | ₩21,323 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩22,222 | ₩22,222 | ₩22,222 | ₩22,222 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,120 | ₩23,120 | ₩22,101 | ₩22,101 | -4.41% | 1.3천 |
|---|
| 2026.09.10 | ₩25,145 | ₩25,145 | ₩22,181 | ₩22,181 | -11.79% | 600 |
|---|
| 2026.09.09 | ₩25,038 | ₩25,158 | ₩24,220 | ₩24,220 | -3.27% | 2천 |
|---|
| 2026.09.08 | ₩27,800 | ₩27,800 | ₩27,143 | ₩27,143 | -2.36% | 600 |
|---|
| 2026.09.04 | ₩24,139 | ₩24,260 | ₩24,139 | ₩24,260 | +0.50% | 200 |
|---|
| 2026.09.03 | ₩23,884 | ₩24,139 | ₩23,884 | ₩24,139 | +1.07% | 300 |
|---|
| 2026.09.02 | ₩23,777 | ₩24,394 | ₩23,777 | ₩24,394 | +2.59% | 400 |
|---|
| 2026.09.01 | ₩19,687 | ₩19,687 | ₩19,687 | ₩19,687 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,854 | ₩22,195 | ₩20,854 | ₩22,195 | +6.43% | 200 |
|---|
| 2026.08.28 | ₩21,430 | ₩21,430 | ₩21,430 | ₩21,430 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩23,965 | ₩23,965 | ₩23,965 | ₩23,965 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩24,112 | ₩24,112 | ₩22,879 | ₩22,879 | -5.12% | 600 |
|---|
| 2026.08.25 | ₩23,965 | ₩24,555 | ₩23,965 | ₩24,555 | +2.46% | 200 |
|---|
| 2026.08.24 | ₩27,170 | ₩27,170 | ₩25,024 | ₩25,024 | -7.90% | 800 |
|---|
| 2026.08.21 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,977 | ₩27,505 | ₩25,977 | ₩27,505 | +5.89% | 200 |
|---|
| 2026.08.19 | ₩29,209 | ₩29,209 | ₩28,578 | ₩28,578 | -2.16% | 400 |
|---|
| 2026.08.18 | ₩28,136 | ₩29,343 | ₩28,136 | ₩29,343 | +4.29% | 200 |
|---|
| 2026.08.17 | ₩34,385 | ₩34,385 | ₩33,017 | ₩33,017 | -3.98% | 500 |
|---|
| 2026.08.14 | ₩32,722 | ₩32,816 | ₩31,971 | ₩32,816 | +0.29% | 700 |
|---|
| 2026.08.13 | ₩35,337 | ₩35,444 | ₩33,326 | ₩33,326 | -5.69% | 800 |
|---|
| 2026.08.12 | ₩34,814 | ₩36,008 | ₩34,452 | ₩36,008 | +3.43% | 3.4천 |
|---|
| 2026.08.11 | ₩33,527 | ₩33,527 | ₩32,964 | ₩33,406 | -0.36% | 900 |
|---|
| 2026.08.10 | ₩33,661 | ₩33,661 | ₩30,845 | ₩30,952 | -8.05% | 800 |
|---|
| 2026.08.07 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩29,933 | ₩29,933 | ₩29,933 | ₩29,933 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,178 | ₩27,009 | ₩26,178 | ₩27,009 | +3.18% | 1천 |
|---|
| 2026.07.31 | ₩23,402 | ₩23,402 | ₩23,388 | ₩23,388 | -0.06% | 100 |
|---|
| 2026.07.30 | ₩21,926 | ₩22,852 | ₩21,926 | ₩22,852 | +4.22% | 500 |
|---|
| 2026.07.29 | ₩19,057 | ₩19,057 | ₩19,057 | ₩19,057 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩21,591 | ₩21,591 | ₩21,591 | ₩21,591 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,053 | ₩23,053 | ₩23,053 | ₩23,053 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,538 | ₩21,538 | ₩21,538 | ₩21,538 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,427 | ₩25,427 | ₩23,884 | ₩23,884 | -6.07% | 600 |
|---|
| 2026.07.22 | ₩27,505 | ₩27,505 | ₩26,379 | ₩26,379 | -4.10% | 1.1천 |
|---|
| 2026.07.21 | ₩28,149 | ₩28,149 | ₩27,599 | ₩27,599 | -1.95% | 1.3천 |
|---|
| 2026.07.20 | ₩23,737 | ₩23,737 | ₩22,141 | ₩22,745 | -4.18% | 1천 |
|---|
| 2026.07.17 | ₩21,538 | ₩25,574 | ₩21,538 | ₩23,214 | +7.78% | 1.4천 |
|---|
| 2026.07.16 | ₩25,172 | ₩25,172 | ₩20,129 | ₩20,948 | -16.78% | 1.4천 |
|---|
| 2026.07.15 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,230 | ₩35,230 | ₩33,419 | ₩33,419 | -5.14% | 200 |
|---|
| 2026.07.10 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,138 | ₩40,138 | ₩40,138 | ₩40,138 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,809 | ₩41,466 | ₩40,675 | ₩41,466 | +1.61% | 400 |
|---|
| 2026.07.07 | ₩42,029 | ₩42,753 | ₩40,728 | ₩40,728 | -3.10% | 700 |
|---|
| 2026.07.06 | ₩49,995 | ₩50,853 | ₩47,876 | ₩48,493 | -3.00% | 1.7천 |
|---|
| 2026.07.02 | ₩53,710 | ₩53,871 | ₩51,162 | ₩53,804 | +0.17% | 3천 |
|---|
| 2026.07.01 | ₩57,183 | ₩59,235 | ₩53,240 | ₩55,520 | -2.91% | 3천 |
|---|
| 2026.06.30 | ₩54,836 | ₩59,222 | ₩54,836 | ₩59,222 | +8.00% | 500 |
|---|
| 2026.06.29 | ₩48,198 | ₩56,312 | ₩48,198 | ₩56,312 | +16.83% | 800 |
|---|
| 2026.06.26 | ₩35,820 | ₩41,251 | ₩35,820 | ₩39,387 | +9.96% | 8.8천 |
|---|