시장 데이터를 불러오는 중
전체 종목
Corgi BMNR 2x Daily ETF 과거 주가
Corgi BMNR 2x Daily ETF · BNMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi BMNR 2x Daily ETF · BNMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,740 | ₩73,740 | ₩73,740 | ₩73,740 | 0.00% | 100 |
| 2026.10.08 | ₩71,407 | ₩74,451 | ₩71,407 | ₩74,451 | +4.26% | 300 |
| 2026.10.07 | ₩77,804 | ₩77,804 | ₩77,804 | ₩77,804 | 0.00% | 100 |
| 2026.10.06 | ₩87,714 | ₩87,714 | ₩87,714 | ₩87,714 | 0.00% | 100 |
| 2026.10.05 | ₩92,581 | ₩92,581 | ₩92,581 | ₩92,581 | 0.00% | 100 |
| 2026.10.02 | ₩88,773 | ₩88,773 | ₩88,773 | ₩88,773 | 0.00% | 100 |
| 2026.10.01 | ₩92,018 | ₩92,018 | ₩92,018 | ₩92,018 | 0.00% | 100 |
| 2026.09.30 | ₩90,047 | ₩90,047 | ₩90,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,047 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩92,581 | ₩92,581 | ₩92,581 | ₩92,581 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩92,997 | ₩92,997 | ₩92,997 | ₩92,997 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩98,482 | ₩98,482 | ₩98,146 | ₩98,146 | -0.34% | 400 |
|---|
| 2026.09.24 | ₩98,173 | ₩103,644 | ₩98,173 | ₩102,156 | +4.06% | 4.2천 |
|---|
| 2026.09.23 | ₩98,173 | ₩98,173 | ₩98,173 | ₩98,173 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩107,359 | ₩107,359 | ₩107,359 | ₩107,359 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩104,449 | ₩104,449 | ₩102,934 | ₩102,934 | -1.45% | 500 |
|---|
| 2026.09.18 | ₩85,219 | ₩89,792 | ₩85,219 | ₩88,853 | +4.26% | 3.4천 |
|---|
| 2026.09.17 | ₩76,905 | ₩78,434 | ₩75,551 | ₩75,551 | -1.76% | 700 |
|---|
| 2026.09.16 | ₩75,095 | ₩75,095 | ₩69,060 | ₩69,060 | -8.04% | 500 |
|---|
| 2026.09.15 | ₩76,436 | ₩76,436 | ₩74,304 | ₩74,304 | -2.79% | 500 |
|---|
| 2026.09.14 | ₩83,543 | ₩89,510 | ₩83,543 | ₩89,497 | +7.13% | 400 |
|---|
| 2026.09.11 | ₩85,327 | ₩85,327 | ₩84,562 | ₩84,562 | -0.90% | 100 |
|---|
| 2026.09.10 | ₩74,518 | ₩80,486 | ₩74,518 | ₩79,694 | +6.95% | 300 |
|---|
| 2026.09.09 | ₩78,984 | ₩78,984 | ₩78,984 | ₩78,984 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩85,112 | ₩85,112 | ₩83,154 | ₩83,154 | -2.30% | 100 |
|---|
| 2026.09.04 | ₩83,704 | ₩84,012 | ₩83,704 | ₩84,012 | +0.37% | 200 |
|---|
| 2026.09.03 | ₩94,767 | ₩94,767 | ₩94,767 | ₩94,767 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩73,714 | ₩73,714 | ₩73,714 | ₩73,714 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩75,403 | ₩75,403 | ₩75,403 | ₩75,403 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩89,269 | ₩89,269 | ₩89,269 | ₩89,269 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩79,265 | ₩79,265 | ₩79,265 | ₩79,265 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩94,338 | ₩94,338 | ₩92,769 | ₩92,769 | -1.66% | 100 |
|---|
| 2026.08.26 | ₩87,673 | ₩88,236 | ₩85,327 | ₩87,888 | +0.24% | 1.2천 |
|---|
| 2026.08.25 | ₩89,148 | ₩90,878 | ₩85,286 | ₩85,823 | -3.73% | 700 |
|---|
| 2026.08.24 | ₩82,443 | ₩82,443 | ₩82,443 | ₩82,443 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩74,719 | ₩74,719 | ₩72,627 | ₩73,673 | -1.40% | 1.2천 |
|---|
| 2026.08.20 | ₩66,593 | ₩66,593 | ₩65,547 | ₩65,547 | -1.57% | 700 |
|---|
| 2026.08.19 | ₩53,250 | ₩57,917 | ₩53,250 | ₩57,917 | +8.76% | 900 |
|---|
| 2026.08.18 | ₩48,423 | ₩48,423 | ₩48,423 | ₩48,423 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,260 | ₩50,260 | ₩50,260 | ₩50,260 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,578 | ₩47,578 | ₩47,578 | ₩47,578 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,517 | ₩48,664 | ₩48,517 | ₩48,664 | +0.30% | 100 |
|---|
| 2026.08.12 | ₩46,586 | ₩46,586 | ₩46,586 | ₩46,586 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,135 | ₩47,135 | ₩47,135 | ₩47,135 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,766 | ₩47,766 | ₩47,766 | ₩47,766 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩51,306 | ₩51,306 | ₩51,306 | ₩51,306 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,691 | ₩48,691 | ₩48,691 | ₩48,691 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,724 | ₩49,724 | ₩49,724 | ₩49,724 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩47,980 | ₩47,980 | ₩47,980 | ₩47,980 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,484 | ₩40,484 | ₩40,484 | ₩40,484 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,063 | ₩46,063 | ₩45,258 | ₩45,258 | -1.75% | 300 |
|---|
| 2026.07.27 | ₩40,900 | ₩47,605 | ₩40,900 | ₩47,605 | +16.39% | 1천 |
|---|
| 2026.07.24 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,155 | ₩41,155 | ₩41,155 | ₩41,155 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,484 | ₩47,484 | ₩47,484 | ₩47,484 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,681 | ₩44,681 | ₩44,681 | ₩44,681 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,944 | ₩37,387 | ₩36,944 | ₩37,387 | +1.20% | 100 |
|---|
| 2026.07.16 | ₩35,321 | ₩36,274 | ₩35,321 | ₩36,274 | +2.70% | 100 |
|---|
| 2026.07.15 | ₩37,936 | ₩37,936 | ₩37,936 | ₩37,936 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,616 | ₩35,616 | ₩35,174 | ₩35,174 | -1.24% | 9.1천 |
|---|