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 | ₩6,030 | ₩6,298 | ₩6,030 | ₩6,298 | +4.44% | 2.1만 |
| 2026.10.08 | ₩6,968 | ₩6,968 | ₩5,762 | ₩6,365 | -8.65% | 9.3만 |
| 2026.10.07 | ₩7,879 | ₩7,879 | ₩7,317 | ₩7,384 | -6.29% | 9.7만 |
| 2026.10.06 | ₩8,643 | ₩8,670 | ₩8,201 | ₩8,429 | -2.48% | 3.9만 |
| 2026.10.05 | ₩8,549 | ₩8,549 | ₩7,786 | ₩8,402 | -1.72% | 18.5만 |
| 2026.10.02 | ₩8,884 | ₩9,313 | ₩8,389 | ₩8,643 | -2.71% | 2.1만 |
| 2026.10.01 | ₩8,174 | ₩8,456 | ₩7,759 | ₩8,362 | +2.30% | 6만 |
| 2026.09.30 | ₩8,858 | ₩8,858 | ₩8,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,858 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩10,479 | ₩10,479 | ₩8,549 | ₩9,608 | -8.31% | 42.8만 |
|---|
| 2026.09.28 | ₩10,131 | ₩10,506 | ₩9,943 | ₩9,943 | -1.85% | 31.4만 |
|---|
| 2026.09.25 | ₩11,940 | ₩11,940 | ₩11,002 | ₩11,162 | -6.51% | 6.5천 |
|---|
| 2026.09.24 | ₩12,181 | ₩12,234 | ₩11,698 | ₩11,698 | -3.96% | 600 |
|---|
| 2026.09.23 | ₩13,186 | ₩13,266 | ₩11,953 | ₩11,953 | -9.35% | 1.5천 |
|---|
| 2026.09.22 | ₩12,770 | ₩13,775 | ₩12,770 | ₩12,958 | +1.47% | 4.9천 |
|---|
| 2026.09.21 | ₩12,449 | ₩12,958 | ₩12,194 | ₩12,677 | +1.83% | 5.1천 |
|---|
| 2026.09.18 | ₩11,283 | ₩11,953 | ₩10,559 | ₩11,953 | +5.94% | 2.6천 |
|---|
| 2026.09.17 | ₩11,792 | ₩12,007 | ₩10,318 | ₩10,318 | -12.50% | 4.8천 |
|---|
| 2026.09.16 | ₩9,206 | ₩10,935 | ₩9,206 | ₩10,010 | +8.73% | 9.1천 |
|---|
| 2026.09.15 | ₩8,710 | ₩8,710 | ₩8,268 | ₩8,295 | -4.77% | 1천 |
|---|
| 2026.09.14 | ₩9,742 | ₩9,742 | ₩8,884 | ₩8,884 | -8.80% | 3천 |
|---|
| 2026.09.11 | ₩11,243 | ₩11,243 | ₩9,568 | ₩10,425 | -7.27% | 2.8천 |
|---|
| 2026.09.10 | ₩9,380 | ₩9,715 | ₩8,482 | ₩9,434 | +0.57% | 1.4만 |
|---|
| 2026.09.09 | ₩12,234 | ₩12,275 | ₩10,546 | ₩10,546 | -13.80% | 4.8천 |
|---|
| 2026.09.08 | ₩12,114 | ₩13,936 | ₩12,114 | ₩12,717 | +4.98% | 9.9천 |
|---|
| 2026.09.04 | ₩11,980 | ₩11,980 | ₩11,658 | ₩11,725 | -2.13% | 1.6만 |
|---|
| 2026.09.03 | ₩9,648 | ₩11,457 | ₩9,648 | ₩11,270 | +16.81% | 4천 |
|---|
| 2026.09.02 | ₩8,657 | ₩8,737 | ₩8,643 | ₩8,737 | +0.93% | 2.2천 |
|---|
| 2026.09.01 | ₩8,134 | ₩8,134 | ₩8,134 | ₩8,134 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩8,697 | ₩9,206 | ₩8,509 | ₩9,206 | +5.86% | 500 |
|---|
| 2026.08.28 | ₩9,300 | ₩9,353 | ₩8,804 | ₩8,804 | -5.33% | 700 |
|---|
| 2026.08.27 | ₩11,712 | ₩11,712 | ₩10,841 | ₩10,921 | -6.75% | 7.6천 |
|---|
| 2026.08.26 | ₩9,983 | ₩9,983 | ₩9,956 | ₩9,956 | -0.27% | 300 |
|---|
| 2026.08.25 | ₩9,662 | ₩10,332 | ₩9,662 | ₩10,332 | +6.93% | 1.5천 |
|---|
| 2026.08.24 | ₩8,911 | ₩9,300 | ₩8,911 | ₩9,273 | +4.06% | 900 |
|---|
| 2026.08.21 | ₩12,770 | ₩12,770 | ₩9,554 | ₩9,769 | -23.50% | 3천 |
|---|
| 2026.08.20 | ₩10,372 | ₩11,591 | ₩10,077 | ₩11,591 | +11.76% | 2.5천 |
|---|
| 2026.08.19 | ₩9,956 | ₩10,291 | ₩9,956 | ₩9,997 | +0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩11,698 | ₩11,698 | ₩10,466 | ₩10,479 | -10.42% | 2.6천 |
|---|
| 2026.08.17 | ₩13,909 | ₩13,909 | ₩13,909 | ₩13,909 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩12,931 | ₩12,931 | ₩12,931 | ₩12,931 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩13,226 | ₩13,226 | ₩11,082 | ₩11,296 | -14.59% | 2.2천 |
|---|
| 2026.08.12 | ₩13,119 | ₩13,132 | ₩13,092 | ₩13,132 | +0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩12,744 | ₩12,878 | ₩12,194 | ₩12,194 | -4.31% | 1.5천 |
|---|
| 2026.08.10 | ₩11,551 | ₩11,551 | ₩11,002 | ₩11,109 | -3.83% | 1.6천 |
|---|
| 2026.08.07 | ₩12,784 | ₩12,784 | ₩12,208 | ₩12,221 | -4.40% | 700 |
|---|
| 2026.08.06 | ₩14,767 | ₩15,075 | ₩13,869 | ₩13,869 | -6.08% | 1.1천 |
|---|
| 2026.08.05 | ₩18,251 | ₩18,492 | ₩14,780 | ₩14,780 | -19.02% | 3.1천 |
|---|
| 2026.08.04 | ₩25,340 | ₩25,340 | ₩17,326 | ₩17,326 | -31.62% | 2.8천 |
|---|
| 2026.08.03 | ₩22,151 | ₩26,077 | ₩22,151 | ₩25,246 | +13.97% | 2.6천 |
|---|
| 2026.07.31 | ₩25,715 | ₩25,715 | ₩21,280 | ₩21,909 | -14.80% | 2.8천 |
|---|
| 2026.07.30 | ₩17,018 | ₩22,553 | ₩17,018 | ₩22,271 | +30.87% | 6.1천 |
|---|
| 2026.07.29 | ₩19,028 | ₩19,028 | ₩14,057 | ₩14,593 | -23.31% | 1.1만 |
|---|
| 2026.07.28 | ₩17,340 | ₩19,551 | ₩17,340 | ₩19,551 | +12.75% | 500 |
|---|
| 2026.07.27 | ₩24,482 | ₩24,482 | ₩21,172 | ₩21,990 | -10.18% | 1.5천 |
|---|
| 2026.07.24 | ₩31,423 | ₩31,678 | ₩25,286 | ₩25,286 | -19.53% | 3.1천 |
|---|
| 2026.07.23 | ₩28,877 | ₩33,661 | ₩28,877 | ₩32,120 | +11.23% | 2.8천 |
|---|
| 2026.07.22 | ₩26,331 | ₩28,877 | ₩26,331 | ₩28,877 | +9.67% | 200 |
|---|
| 2026.07.21 | ₩26,961 | ₩28,006 | ₩25,313 | ₩25,313 | -6.11% | 1천 |
|---|
| 2026.07.20 | ₩20,301 | ₩20,663 | ₩20,301 | ₩20,663 | +1.78% | 600 |
|---|
| 2026.07.17 | ₩15,357 | ₩15,357 | ₩15,357 | ₩15,357 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩16,683 | ₩16,683 | ₩15,785 | ₩15,785 | -5.38% | 200 |
|---|
| 2026.07.15 | ₩20,060 | ₩20,060 | ₩20,060 | ₩20,060 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩19,872 | ₩20,275 | ₩19,872 | ₩20,275 | +2.02% | 300 |
|---|
| 2026.07.13 | ₩20,529 | ₩20,529 | ₩20,529 | ₩20,529 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,795 | ₩25,795 | ₩25,474 | ₩25,474 | -1.25% | 400 |
|---|
| 2026.07.09 | ₩28,167 | ₩29,159 | ₩27,805 | ₩27,805 | -1.28% | 900 |
|---|
| 2026.07.08 | ₩24,522 | ₩24,522 | ₩24,522 | ₩24,522 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩21,065 | ₩21,762 | ₩21,065 | ₩21,762 | +3.31% | 100 |
|---|
| 2026.07.06 | ₩22,151 | ₩26,251 | ₩22,151 | ₩24,241 | +9.44% | 3천 |
|---|
| 2026.07.02 | ₩24,013 | ₩24,013 | ₩19,846 | ₩20,837 | -13.23% | 1.6천 |
|---|
| 2026.07.01 | ₩27,645 | ₩28,020 | ₩26,104 | ₩28,020 | +1.36% | 2.1천 |
|---|
| 2026.06.30 | ₩32,120 | ₩32,844 | ₩31,557 | ₩32,844 | +2.25% | 1.2만 |
|---|