시장 데이터를 불러오는 중
전체 종목
Corgi AXTI 2x Daily ETF 과거 주가
Corgi AXTI 2x Daily ETF · AXTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi AXTI 2x Daily ETF · AXTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,809 | ₩25,223 | ₩20,841 | ₩20,841 | -15.99% | 1.1만 |
| 2026.10.08 | ₩25,263 | ₩25,343 | ₩22,645 | ₩22,898 | -9.36% | 7.7천 |
| 2026.10.07 | ₩28,763 | ₩29,845 | ₩28,763 | ₩29,324 | +1.95% | 3.4천 |
| 2026.10.06 | ₩34,494 | ₩34,494 | ₩32,210 | ₩32,210 | -6.62% | 4.3천 |
| 2026.10.05 | ₩33,399 | ₩33,987 | ₩33,399 | ₩33,987 | +1.76% | 900 |
| 2026.10.02 | ₩30,914 | ₩34,508 | ₩30,821 | ₩33,412 | +8.08% | 5.1천 |
| 2026.10.01 | ₩27,200 | ₩31,195 | ₩27,200 | ₩30,527 | +12.23% | 9.9천 |
| 2026.09.30 | ₩29,832 | ₩30,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,521 |
| -7.75% |
| 1.7만 |
| 2026.09.29 | ₩27,521 | ₩30,340 | ₩27,521 | ₩28,028 | +1.84% | 3.6천 |
|---|
| 2026.09.28 | ₩25,089 | ₩25,089 | ₩24,087 | ₩24,996 | -0.37% | 4.1천 |
|---|
| 2026.09.25 | ₩27,200 | ₩29,605 | ₩26,131 | ₩28,857 | +6.09% | 3.1천 |
|---|
| 2026.09.24 | ₩26,118 | ₩27,988 | ₩24,702 | ₩26,666 | +2.10% | 4.5천 |
|---|
| 2026.09.23 | ₩26,412 | ₩26,439 | ₩24,862 | ₩24,862 | -5.87% | 1.1천 |
|---|
| 2026.09.22 | ₩27,173 | ₩28,362 | ₩26,719 | ₩28,362 | +4.38% | 7.1천 |
|---|
| 2026.09.21 | ₩26,078 | ₩29,819 | ₩26,078 | ₩29,819 | +14.34% | 4.9천 |
|---|
| 2026.09.18 | ₩23,299 | ₩23,299 | ₩23,299 | ₩23,299 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩21,456 | ₩21,896 | ₩20,494 | ₩21,816 | +1.68% | 4.7천 |
|---|
| 2026.09.16 | ₩17,715 | ₩20,734 | ₩17,715 | ₩19,732 | +11.39% | 8.3천 |
|---|
| 2026.09.15 | ₩16,085 | ₩16,205 | ₩15,978 | ₩16,152 | +0.42% | 600 |
|---|
| 2026.09.14 | ₩16,806 | ₩18,583 | ₩15,738 | ₩15,738 | -6.36% | 4.6천 |
|---|
| 2026.09.11 | ₩22,217 | ₩22,912 | ₩20,707 | ₩20,707 | -6.79% | 4.6천 |
|---|
| 2026.09.10 | ₩21,870 | ₩23,393 | ₩20,681 | ₩20,681 | -5.44% | 2.7천 |
|---|
| 2026.09.09 | ₩26,719 | ₩26,719 | ₩23,353 | ₩23,353 | -12.60% | 6.7천 |
|---|
| 2026.09.08 | ₩21,135 | ₩24,528 | ₩20,146 | ₩23,874 | +12.96% | 1.7만 |
|---|
| 2026.09.04 | ₩17,074 | ₩19,318 | ₩16,606 | ₩19,291 | +12.99% | 1.6만 |
|---|
| 2026.09.03 | ₩14,923 | ₩16,766 | ₩14,348 | ₩15,925 | +6.71% | 2.8천 |
|---|
| 2026.09.02 | ₩16,633 | ₩17,969 | ₩15,885 | ₩16,432 | -1.20% | 1.2만 |
|---|
| 2026.09.01 | ₩17,555 | ₩17,555 | ₩15,377 | ₩15,938 | -9.21% | 3.4천 |
|---|
| 2026.08.31 | ₩19,358 | ₩20,106 | ₩18,597 | ₩18,810 | -2.83% | 5.9천 |
|---|
| 2026.08.28 | ₩21,442 | ₩21,803 | ₩17,848 | ₩17,848 | -16.76% | 1.4만 |
|---|
| 2026.08.27 | ₩25,156 | ₩25,169 | ₩23,099 | ₩23,513 | -6.53% | 2.3천 |
|---|
| 2026.08.26 | ₩23,032 | ₩23,032 | ₩21,870 | ₩22,177 | -3.71% | 1.2천 |
|---|
| 2026.08.25 | ₩25,063 | ₩25,544 | ₩23,646 | ₩23,887 | -4.69% | 9.6천 |
|---|
| 2026.08.24 | ₩22,578 | ₩22,578 | ₩19,866 | ₩22,337 | -1.07% | 2.6천 |
|---|
| 2026.08.21 | ₩27,481 | ₩28,736 | ₩24,769 | ₩26,372 | -4.04% | 5.8천 |
|---|
| 2026.08.20 | ₩26,118 | ₩28,603 | ₩26,118 | ₩28,229 | +8.08% | 5.1천 |
|---|
| 2026.08.19 | ₩36,258 | ₩37,821 | ₩28,309 | ₩28,643 | -21.00% | 1만 |
|---|
| 2026.08.18 | ₩47,387 | ₩47,387 | ₩34,361 | ₩36,351 | -23.29% | 1.2만 |
|---|
| 2026.08.17 | ₩44,087 | ₩52,089 | ₩41,522 | ₩50,726 | +15.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,537 | ₩39,397 | ₩34,989 | ₩37,808 | +6.39% | 1.8만 |
|---|
| 2026.08.13 | ₩36,191 | ₩36,191 | ₩32,210 | ₩33,933 | -6.24% | 3.4천 |
|---|
| 2026.08.12 | ₩33,813 | ₩36,071 | ₩32,691 | ₩35,016 | +3.56% | 8.3천 |
|---|
| 2026.08.11 | ₩31,435 | ₩32,036 | ₩30,086 | ₩31,048 | -1.23% | 6.2천 |
|---|
| 2026.08.10 | ₩46,077 | ₩46,077 | ₩30,914 | ₩31,115 | -32.47% | 1.7만 |
|---|
| 2026.08.07 | ₩42,256 | ₩47,133 | ₩39,892 | ₩46,865 | +10.91% | 2.5만 |
|---|
| 2026.08.06 | ₩29,979 | ₩36,044 | ₩29,164 | ₩34,588 | +15.37% | 1.4만 |
|---|
| 2026.08.05 | ₩26,252 | ₩34,601 | ₩26,252 | ₩29,164 | +11.09% | 3.6만 |
|---|
| 2026.08.04 | ₩24,114 | ₩28,456 | ₩22,645 | ₩26,546 | +10.08% | 9.2천 |
|---|
| 2026.08.03 | ₩20,520 | ₩30,259 | ₩20,520 | ₩29,057 | +41.60% | 1만 |
|---|
| 2026.07.31 | ₩20,921 | ₩23,593 | ₩20,200 | ₩22,979 | +9.83% | 1.3만 |
|---|
| 2026.07.30 | ₩14,001 | ₩14,749 | ₩14,001 | ₩14,549 | +3.91% | 2.3천 |
|---|
| 2026.07.29 | ₩12,852 | ₩12,852 | ₩9,432 | ₩9,432 | -26.61% | 500 |
|---|
| 2026.07.28 | ₩15,377 | ₩15,377 | ₩11,556 | ₩12,879 | -16.25% | 600 |
|---|
| 2026.07.27 | ₩16,713 | ₩16,713 | ₩15,871 | ₩16,526 | -1.12% | 400 |
|---|
| 2026.07.24 | ₩18,102 | ₩18,263 | ₩16,138 | ₩16,138 | -10.85% | 300 |
|---|
| 2026.07.23 | ₩21,255 | ₩21,255 | ₩20,507 | ₩20,507 | -3.52% | 1.6천 |
|---|
| 2026.07.22 | ₩21,228 | ₩22,391 | ₩20,587 | ₩20,587 | -3.02% | 1천 |
|---|
| 2026.07.21 | ₩20,574 | ₩23,500 | ₩20,467 | ₩23,500 | +14.22% | 1.9천 |
|---|
| 2026.07.20 | ₩17,715 | ₩18,877 | ₩17,715 | ₩17,902 | +1.06% | 1.2천 |
|---|
| 2026.07.17 | ₩15,577 | ₩17,221 | ₩15,497 | ₩16,005 | +2.74% | 700 |
|---|
| 2026.07.16 | ₩17,514 | ₩17,514 | ₩15,564 | ₩15,564 | -11.14% | 600 |
|---|
| 2026.07.15 | ₩23,326 | ₩23,326 | ₩20,454 | ₩22,057 | -5.44% | 1천 |
|---|
| 2026.07.14 | ₩23,192 | ₩26,238 | ₩23,192 | ₩26,171 | +12.85% | 1.9만 |
|---|
| 2026.07.13 | ₩18,316 | ₩20,146 | ₩16,993 | ₩20,146 | +9.99% | 3.9천 |
|---|
| 2026.07.10 | ₩30,059 | ₩30,059 | ₩24,101 | ₩26,358 | -12.31% | 4.4천 |
|---|
| 2026.07.09 | ₩31,916 | ₩31,916 | ₩31,916 | ₩31,916 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩28,256 | ₩29,912 | ₩28,256 | ₩29,431 | +4.16% | 1.8천 |
|---|
| 2026.07.07 | ₩29,885 | ₩29,885 | ₩27,574 | ₩27,574 | -7.73% | 1.1만 |
|---|