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 | ₩6,036 | ₩6,304 | ₩6,036 | ₩6,304 | +4.44% | 2.1만 |
| 2026.10.08 | ₩6,975 | ₩6,975 | ₩5,768 | ₩6,371 | -8.65% | 9.3만 |
| 2026.10.07 | ₩7,887 | ₩7,887 | ₩7,324 | ₩7,391 | -6.29% | 9.7만 |
| 2026.10.06 | ₩8,651 | ₩8,678 | ₩8,209 | ₩8,437 | -2.48% | 3.9만 |
| 2026.10.05 | ₩8,558 | ₩8,558 | ₩7,793 | ₩8,410 | -1.72% | 18.5만 |
| 2026.10.02 | ₩8,893 | ₩9,322 | ₩8,397 | ₩8,651 | -2.71% | 2.1만 |
| 2026.10.01 | ₩8,182 | ₩8,464 | ₩7,766 | ₩8,370 | +2.30% | 6만 |
| 2026.09.30 | ₩8,866 | ₩8,866 | ₩8,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,866 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩10,489 | ₩10,489 | ₩8,558 | ₩9,617 | -8.31% | 42.8만 |
|---|
| 2026.09.28 | ₩10,140 | ₩10,516 | ₩9,953 | ₩9,953 | -1.85% | 31.4만 |
|---|
| 2026.09.25 | ₩11,951 | ₩11,951 | ₩11,012 | ₩11,173 | -6.51% | 6.5천 |
|---|
| 2026.09.24 | ₩12,193 | ₩12,246 | ₩11,710 | ₩11,710 | -3.96% | 600 |
|---|
| 2026.09.23 | ₩13,198 | ₩13,279 | ₩11,964 | ₩11,964 | -9.35% | 1.5천 |
|---|
| 2026.09.22 | ₩12,783 | ₩13,789 | ₩12,783 | ₩12,970 | +1.47% | 4.9천 |
|---|
| 2026.09.21 | ₩12,461 | ₩12,970 | ₩12,206 | ₩12,689 | +1.83% | 5.1천 |
|---|
| 2026.09.18 | ₩11,294 | ₩11,964 | ₩10,570 | ₩11,964 | +5.94% | 2.6천 |
|---|
| 2026.09.17 | ₩11,804 | ₩12,018 | ₩10,328 | ₩10,328 | -12.50% | 4.8천 |
|---|
| 2026.09.16 | ₩9,215 | ₩10,945 | ₩9,215 | ₩10,020 | +8.73% | 9.1천 |
|---|
| 2026.09.15 | ₩8,719 | ₩8,719 | ₩8,276 | ₩8,303 | -4.77% | 1천 |
|---|
| 2026.09.14 | ₩9,751 | ₩9,751 | ₩8,893 | ₩8,893 | -8.80% | 3천 |
|---|
| 2026.09.11 | ₩11,254 | ₩11,254 | ₩9,577 | ₩10,435 | -7.27% | 2.8천 |
|---|
| 2026.09.10 | ₩9,389 | ₩9,724 | ₩8,490 | ₩9,443 | +0.57% | 1.4만 |
|---|
| 2026.09.09 | ₩12,246 | ₩12,286 | ₩10,556 | ₩10,556 | -13.80% | 4.8천 |
|---|
| 2026.09.08 | ₩12,125 | ₩13,950 | ₩12,125 | ₩12,729 | +4.98% | 9.9천 |
|---|
| 2026.09.04 | ₩11,991 | ₩11,991 | ₩11,669 | ₩11,736 | -2.13% | 1.6만 |
|---|
| 2026.09.03 | ₩9,657 | ₩11,468 | ₩9,657 | ₩11,280 | +16.81% | 4천 |
|---|
| 2026.09.02 | ₩8,665 | ₩8,745 | ₩8,651 | ₩8,745 | +0.93% | 2.2천 |
|---|
| 2026.09.01 | ₩8,142 | ₩8,142 | ₩8,142 | ₩8,142 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩8,705 | ₩9,215 | ₩8,517 | ₩9,215 | +5.86% | 500 |
|---|
| 2026.08.28 | ₩9,309 | ₩9,362 | ₩8,812 | ₩8,812 | -5.33% | 700 |
|---|
| 2026.08.27 | ₩11,723 | ₩11,723 | ₩10,851 | ₩10,932 | -6.75% | 7.6천 |
|---|
| 2026.08.26 | ₩9,993 | ₩9,993 | ₩9,966 | ₩9,966 | -0.27% | 300 |
|---|
| 2026.08.25 | ₩9,671 | ₩10,342 | ₩9,671 | ₩10,342 | +6.93% | 1.5천 |
|---|
| 2026.08.24 | ₩8,920 | ₩9,309 | ₩8,920 | ₩9,282 | +4.06% | 900 |
|---|
| 2026.08.21 | ₩12,783 | ₩12,783 | ₩9,564 | ₩9,778 | -23.50% | 3천 |
|---|
| 2026.08.20 | ₩10,382 | ₩11,602 | ₩10,087 | ₩11,602 | +11.76% | 2.5천 |
|---|
| 2026.08.19 | ₩9,966 | ₩10,301 | ₩9,966 | ₩10,006 | +0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩11,710 | ₩11,710 | ₩10,476 | ₩10,489 | -10.42% | 2.6천 |
|---|
| 2026.08.17 | ₩13,923 | ₩13,923 | ₩13,923 | ₩13,923 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩12,944 | ₩12,944 | ₩12,944 | ₩12,944 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩13,239 | ₩13,239 | ₩11,093 | ₩11,307 | -14.59% | 2.2천 |
|---|
| 2026.08.12 | ₩13,131 | ₩13,145 | ₩13,105 | ₩13,145 | +0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩12,756 | ₩12,890 | ₩12,206 | ₩12,206 | -4.31% | 1.5천 |
|---|
| 2026.08.10 | ₩11,562 | ₩11,562 | ₩11,012 | ₩11,119 | -3.83% | 1.6천 |
|---|
| 2026.08.07 | ₩12,796 | ₩12,796 | ₩12,219 | ₩12,233 | -4.40% | 700 |
|---|
| 2026.08.06 | ₩14,781 | ₩15,090 | ₩13,883 | ₩13,883 | -6.08% | 1.1천 |
|---|
| 2026.08.05 | ₩18,269 | ₩18,510 | ₩14,795 | ₩14,795 | -19.02% | 3.1천 |
|---|
| 2026.08.04 | ₩25,364 | ₩25,364 | ₩17,343 | ₩17,343 | -31.62% | 2.8천 |
|---|
| 2026.08.03 | ₩22,172 | ₩26,102 | ₩22,172 | ₩25,270 | +13.97% | 2.6천 |
|---|
| 2026.07.31 | ₩25,740 | ₩25,740 | ₩21,300 | ₩21,930 | -14.80% | 2.8천 |
|---|
| 2026.07.30 | ₩17,035 | ₩22,574 | ₩17,035 | ₩22,293 | +30.87% | 6.1천 |
|---|
| 2026.07.29 | ₩19,047 | ₩19,047 | ₩14,070 | ₩14,607 | -23.31% | 1.1만 |
|---|
| 2026.07.28 | ₩17,357 | ₩19,570 | ₩17,357 | ₩19,570 | +12.75% | 500 |
|---|
| 2026.07.27 | ₩24,506 | ₩24,506 | ₩21,193 | ₩22,011 | -10.18% | 1.5천 |
|---|
| 2026.07.24 | ₩31,454 | ₩31,709 | ₩25,311 | ₩25,311 | -19.53% | 3.1천 |
|---|
| 2026.07.23 | ₩28,905 | ₩33,694 | ₩28,905 | ₩32,151 | +11.23% | 2.8천 |
|---|
| 2026.07.22 | ₩26,357 | ₩28,905 | ₩26,357 | ₩28,905 | +9.67% | 200 |
|---|
| 2026.07.21 | ₩26,987 | ₩28,033 | ₩25,337 | ₩25,337 | -6.11% | 1천 |
|---|
| 2026.07.20 | ₩20,321 | ₩20,683 | ₩20,321 | ₩20,683 | +1.78% | 600 |
|---|
| 2026.07.17 | ₩15,371 | ₩15,371 | ₩15,371 | ₩15,371 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩16,699 | ₩16,699 | ₩15,801 | ₩15,801 | -5.38% | 200 |
|---|
| 2026.07.15 | ₩20,079 | ₩20,079 | ₩20,079 | ₩20,079 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩19,892 | ₩20,294 | ₩19,892 | ₩20,294 | +2.02% | 300 |
|---|
| 2026.07.13 | ₩20,549 | ₩20,549 | ₩20,549 | ₩20,549 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,820 | ₩25,820 | ₩25,498 | ₩25,498 | -1.25% | 400 |
|---|
| 2026.07.09 | ₩28,194 | ₩29,187 | ₩27,832 | ₩27,832 | -1.28% | 900 |
|---|
| 2026.07.08 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩21,085 | ₩21,783 | ₩21,085 | ₩21,783 | +3.31% | 100 |
|---|
| 2026.07.06 | ₩22,172 | ₩26,276 | ₩22,172 | ₩24,264 | +9.44% | 3천 |
|---|
| 2026.07.02 | ₩24,036 | ₩24,036 | ₩19,865 | ₩20,857 | -13.23% | 1.6천 |
|---|
| 2026.07.01 | ₩27,671 | ₩28,047 | ₩26,129 | ₩28,047 | +1.36% | 2.1천 |
|---|
| 2026.06.30 | ₩32,151 | ₩32,876 | ₩31,588 | ₩32,876 | +2.25% | 1.2만 |
|---|