시장 데이터를 불러오는 중
전체 종목
Corgi CIFR 2x Daily ETF 과거 주가
Corgi CIFR 2x Daily ETF · CIFC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi CIFR 2x Daily ETF · CIFC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,034 | ₩6,302 | ₩6,034 | ₩6,302 | +4.44% | 2.1만 |
| 2026.10.08 | ₩6,973 | ₩6,973 | ₩5,766 | ₩6,369 | -8.65% | 9.3만 |
| 2026.10.07 | ₩7,884 | ₩7,884 | ₩7,321 | ₩7,388 | -6.29% | 9.7만 |
| 2026.10.06 | ₩8,649 | ₩8,676 | ₩8,206 | ₩8,434 | -2.48% | 3.9만 |
| 2026.10.05 | ₩8,555 | ₩8,555 | ₩7,791 | ₩8,407 | -1.72% | 18.5만 |
| 2026.10.02 | ₩8,890 | ₩9,319 | ₩8,394 | ₩8,649 | -2.71% | 2.1만 |
| 2026.10.01 | ₩8,179 | ₩8,461 | ₩7,764 | ₩8,367 | +2.30% | 6만 |
| 2026.09.30 | ₩8,863 | ₩8,863 | ₩8,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,863 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩10,486 | ₩10,486 | ₩8,555 | ₩9,614 | -8.31% | 42.8만 |
|---|
| 2026.09.28 | ₩10,137 | ₩10,513 | ₩9,949 | ₩9,949 | -1.85% | 31.4만 |
|---|
| 2026.09.25 | ₩11,947 | ₩11,947 | ₩11,009 | ₩11,170 | -6.51% | 6.5천 |
|---|
| 2026.09.24 | ₩12,189 | ₩12,242 | ₩11,706 | ₩11,706 | -3.96% | 600 |
|---|
| 2026.09.23 | ₩13,194 | ₩13,275 | ₩11,961 | ₩11,961 | -9.35% | 1.5천 |
|---|
| 2026.09.22 | ₩12,779 | ₩13,784 | ₩12,779 | ₩12,967 | +1.47% | 4.9천 |
|---|
| 2026.09.21 | ₩12,457 | ₩12,967 | ₩12,202 | ₩12,685 | +1.83% | 5.1천 |
|---|
| 2026.09.18 | ₩11,290 | ₩11,961 | ₩10,566 | ₩11,961 | +5.94% | 2.6천 |
|---|
| 2026.09.17 | ₩11,800 | ₩12,014 | ₩10,325 | ₩10,325 | -12.50% | 4.8천 |
|---|
| 2026.09.16 | ₩9,212 | ₩10,942 | ₩9,212 | ₩10,017 | +8.73% | 9.1천 |
|---|
| 2026.09.15 | ₩8,716 | ₩8,716 | ₩8,273 | ₩8,300 | -4.77% | 1천 |
|---|
| 2026.09.14 | ₩9,748 | ₩9,748 | ₩8,890 | ₩8,890 | -8.80% | 3천 |
|---|
| 2026.09.11 | ₩11,250 | ₩11,250 | ₩9,574 | ₩10,432 | -7.27% | 2.8천 |
|---|
| 2026.09.10 | ₩9,386 | ₩9,722 | ₩8,488 | ₩9,440 | +0.57% | 1.4만 |
|---|
| 2026.09.09 | ₩12,242 | ₩12,283 | ₩10,553 | ₩10,553 | -13.80% | 4.8천 |
|---|
| 2026.09.08 | ₩12,122 | ₩13,945 | ₩12,122 | ₩12,725 | +4.98% | 9.9천 |
|---|
| 2026.09.04 | ₩11,988 | ₩11,988 | ₩11,666 | ₩11,733 | -2.13% | 1.6만 |
|---|
| 2026.09.03 | ₩9,654 | ₩11,465 | ₩9,654 | ₩11,277 | +16.81% | 4천 |
|---|
| 2026.09.02 | ₩8,662 | ₩8,743 | ₩8,649 | ₩8,743 | +0.93% | 2.2천 |
|---|
| 2026.09.01 | ₩8,139 | ₩8,139 | ₩8,139 | ₩8,139 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩8,702 | ₩9,212 | ₩8,515 | ₩9,212 | +5.86% | 500 |
|---|
| 2026.08.28 | ₩9,306 | ₩9,359 | ₩8,810 | ₩8,810 | -5.33% | 700 |
|---|
| 2026.08.27 | ₩11,719 | ₩11,719 | ₩10,848 | ₩10,928 | -6.75% | 7.6천 |
|---|
| 2026.08.26 | ₩9,990 | ₩9,990 | ₩9,963 | ₩9,963 | -0.27% | 300 |
|---|
| 2026.08.25 | ₩9,668 | ₩10,338 | ₩9,668 | ₩10,338 | +6.93% | 1.5천 |
|---|
| 2026.08.24 | ₩8,917 | ₩9,306 | ₩8,917 | ₩9,279 | +4.06% | 900 |
|---|
| 2026.08.21 | ₩12,779 | ₩12,779 | ₩9,561 | ₩9,775 | -23.50% | 3천 |
|---|
| 2026.08.20 | ₩10,379 | ₩11,599 | ₩10,084 | ₩11,599 | +11.76% | 2.5천 |
|---|
| 2026.08.19 | ₩9,963 | ₩10,298 | ₩9,963 | ₩10,003 | +0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩11,706 | ₩11,706 | ₩10,472 | ₩10,486 | -10.42% | 2.6천 |
|---|
| 2026.08.17 | ₩13,919 | ₩13,919 | ₩13,919 | ₩13,919 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩12,940 | ₩12,940 | ₩12,940 | ₩12,940 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩13,235 | ₩13,235 | ₩11,089 | ₩11,304 | -14.59% | 2.2천 |
|---|
| 2026.08.12 | ₩13,127 | ₩13,141 | ₩13,101 | ₩13,141 | +0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩12,752 | ₩12,886 | ₩12,202 | ₩12,202 | -4.31% | 1.5천 |
|---|
| 2026.08.10 | ₩11,559 | ₩11,559 | ₩11,009 | ₩11,116 | -3.83% | 1.6천 |
|---|
| 2026.08.07 | ₩12,792 | ₩12,792 | ₩12,216 | ₩12,229 | -4.40% | 700 |
|---|
| 2026.08.06 | ₩14,777 | ₩15,085 | ₩13,878 | ₩13,878 | -6.08% | 1.1천 |
|---|
| 2026.08.05 | ₩18,263 | ₩18,504 | ₩14,790 | ₩14,790 | -19.02% | 3.1천 |
|---|
| 2026.08.04 | ₩25,356 | ₩25,356 | ₩17,338 | ₩17,338 | -31.62% | 2.8천 |
|---|
| 2026.08.03 | ₩22,165 | ₩26,094 | ₩22,165 | ₩25,263 | +13.97% | 2.6천 |
|---|
| 2026.07.31 | ₩25,732 | ₩25,732 | ₩21,293 | ₩21,924 | -14.80% | 2.8천 |
|---|
| 2026.07.30 | ₩17,029 | ₩22,567 | ₩17,029 | ₩22,286 | +30.87% | 6.1천 |
|---|
| 2026.07.29 | ₩19,041 | ₩19,041 | ₩14,066 | ₩14,602 | -23.31% | 1.1만 |
|---|
| 2026.07.28 | ₩17,351 | ₩19,564 | ₩17,351 | ₩19,564 | +12.75% | 500 |
|---|
| 2026.07.27 | ₩24,498 | ₩24,498 | ₩21,186 | ₩22,004 | -10.18% | 1.5천 |
|---|
| 2026.07.24 | ₩31,444 | ₩31,699 | ₩25,303 | ₩25,303 | -19.53% | 3.1천 |
|---|
| 2026.07.23 | ₩28,896 | ₩33,683 | ₩28,896 | ₩32,141 | +11.23% | 2.8천 |
|---|
| 2026.07.22 | ₩26,349 | ₩28,896 | ₩26,349 | ₩28,896 | +9.67% | 200 |
|---|
| 2026.07.21 | ₩26,979 | ₩28,025 | ₩25,330 | ₩25,330 | -6.11% | 1천 |
|---|
| 2026.07.20 | ₩20,315 | ₩20,677 | ₩20,315 | ₩20,677 | +1.78% | 600 |
|---|
| 2026.07.17 | ₩15,367 | ₩15,367 | ₩15,367 | ₩15,367 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩16,694 | ₩16,694 | ₩15,796 | ₩15,796 | -5.38% | 200 |
|---|
| 2026.07.15 | ₩20,073 | ₩20,073 | ₩20,073 | ₩20,073 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩19,886 | ₩20,288 | ₩19,886 | ₩20,288 | +2.02% | 300 |
|---|
| 2026.07.13 | ₩20,543 | ₩20,543 | ₩20,543 | ₩20,543 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,812 | ₩25,812 | ₩25,491 | ₩25,491 | -1.25% | 400 |
|---|
| 2026.07.09 | ₩28,186 | ₩29,178 | ₩27,824 | ₩27,824 | -1.28% | 900 |
|---|
| 2026.07.08 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩21,079 | ₩21,776 | ₩21,079 | ₩21,776 | +3.31% | 100 |
|---|
| 2026.07.06 | ₩22,165 | ₩26,268 | ₩22,165 | ₩24,257 | +9.44% | 3천 |
|---|
| 2026.07.02 | ₩24,029 | ₩24,029 | ₩19,859 | ₩20,851 | -13.23% | 1.6천 |
|---|
| 2026.07.01 | ₩27,663 | ₩28,038 | ₩26,121 | ₩28,038 | +1.36% | 2.1천 |
|---|
| 2026.06.30 | ₩32,141 | ₩32,865 | ₩31,578 | ₩32,865 | +2.25% | 1.2만 |
|---|