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 | ₩6,035 | ₩6,303 | ₩6,035 | ₩6,303 | +4.44% | 2.1만 |
| 2026.10.08 | ₩6,974 | ₩6,974 | ₩5,767 | ₩6,370 | -8.65% | 9.3만 |
| 2026.10.07 | ₩7,886 | ₩7,886 | ₩7,323 | ₩7,390 | -6.29% | 9.7만 |
| 2026.10.06 | ₩8,650 | ₩8,677 | ₩8,208 | ₩8,436 | -2.48% | 3.9만 |
| 2026.10.05 | ₩8,556 | ₩8,556 | ₩7,792 | ₩8,409 | -1.72% | 18.5만 |
| 2026.10.02 | ₩8,892 | ₩9,321 | ₩8,396 | ₩8,650 | -2.71% | 2.1만 |
| 2026.10.01 | ₩8,181 | ₩8,463 | ₩7,765 | ₩8,369 | +2.30% | 6만 |
| 2026.09.30 | ₩8,865 | ₩8,865 | ₩8,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,865 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩10,488 | ₩10,488 | ₩8,556 | ₩9,616 | -8.31% | 42.8만 |
|---|
| 2026.09.28 | ₩10,139 | ₩10,515 | ₩9,951 | ₩9,951 | -1.85% | 31.4만 |
|---|
| 2026.09.25 | ₩11,950 | ₩11,950 | ₩11,011 | ₩11,172 | -6.51% | 6.5천 |
|---|
| 2026.09.24 | ₩12,191 | ₩12,245 | ₩11,708 | ₩11,708 | -3.96% | 600 |
|---|
| 2026.09.23 | ₩13,197 | ₩13,277 | ₩11,963 | ₩11,963 | -9.35% | 1.5천 |
|---|
| 2026.09.22 | ₩12,781 | ₩13,787 | ₩12,781 | ₩12,969 | +1.47% | 4.9천 |
|---|
| 2026.09.21 | ₩12,459 | ₩12,969 | ₩12,204 | ₩12,687 | +1.83% | 5.1천 |
|---|
| 2026.09.18 | ₩11,292 | ₩11,963 | ₩10,568 | ₩11,963 | +5.94% | 2.6천 |
|---|
| 2026.09.17 | ₩11,802 | ₩12,017 | ₩10,327 | ₩10,327 | -12.50% | 4.8천 |
|---|
| 2026.09.16 | ₩9,214 | ₩10,944 | ₩9,214 | ₩10,018 | +8.73% | 9.1천 |
|---|
| 2026.09.15 | ₩8,717 | ₩8,717 | ₩8,275 | ₩8,302 | -4.77% | 1천 |
|---|
| 2026.09.14 | ₩9,750 | ₩9,750 | ₩8,892 | ₩8,892 | -8.80% | 3천 |
|---|
| 2026.09.11 | ₩11,252 | ₩11,252 | ₩9,576 | ₩10,434 | -7.27% | 2.8천 |
|---|
| 2026.09.10 | ₩9,388 | ₩9,723 | ₩8,489 | ₩9,442 | +0.57% | 1.4만 |
|---|
| 2026.09.09 | ₩12,245 | ₩12,285 | ₩10,555 | ₩10,555 | -13.80% | 4.8천 |
|---|
| 2026.09.08 | ₩12,124 | ₩13,948 | ₩12,124 | ₩12,727 | +4.98% | 9.9천 |
|---|
| 2026.09.04 | ₩11,990 | ₩11,990 | ₩11,668 | ₩11,735 | -2.13% | 1.6만 |
|---|
| 2026.09.03 | ₩9,656 | ₩11,467 | ₩9,656 | ₩11,279 | +16.81% | 4천 |
|---|
| 2026.09.02 | ₩8,664 | ₩8,744 | ₩8,650 | ₩8,744 | +0.93% | 2.2천 |
|---|
| 2026.09.01 | ₩8,141 | ₩8,141 | ₩8,141 | ₩8,141 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩8,704 | ₩9,214 | ₩8,516 | ₩9,214 | +5.86% | 500 |
|---|
| 2026.08.28 | ₩9,308 | ₩9,361 | ₩8,811 | ₩8,811 | -5.33% | 700 |
|---|
| 2026.08.27 | ₩11,722 | ₩11,722 | ₩10,850 | ₩10,930 | -6.75% | 7.6천 |
|---|
| 2026.08.26 | ₩9,991 | ₩9,991 | ₩9,965 | ₩9,965 | -0.27% | 300 |
|---|
| 2026.08.25 | ₩9,670 | ₩10,340 | ₩9,670 | ₩10,340 | +6.93% | 1.5천 |
|---|
| 2026.08.24 | ₩8,919 | ₩9,308 | ₩8,919 | ₩9,281 | +4.06% | 900 |
|---|
| 2026.08.21 | ₩12,781 | ₩12,781 | ₩9,562 | ₩9,777 | -23.50% | 3천 |
|---|
| 2026.08.20 | ₩10,380 | ₩11,601 | ₩10,085 | ₩11,601 | +11.76% | 2.5천 |
|---|
| 2026.08.19 | ₩9,965 | ₩10,300 | ₩9,965 | ₩10,005 | +0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩11,708 | ₩11,708 | ₩10,474 | ₩10,488 | -10.42% | 2.6천 |
|---|
| 2026.08.17 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩12,942 | ₩12,942 | ₩12,942 | ₩12,942 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩13,237 | ₩13,237 | ₩11,091 | ₩11,306 | -14.59% | 2.2천 |
|---|
| 2026.08.12 | ₩13,130 | ₩13,143 | ₩13,103 | ₩13,143 | +0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩12,754 | ₩12,888 | ₩12,204 | ₩12,204 | -4.31% | 1.5천 |
|---|
| 2026.08.10 | ₩11,561 | ₩11,561 | ₩11,011 | ₩11,118 | -3.83% | 1.6천 |
|---|
| 2026.08.07 | ₩12,794 | ₩12,794 | ₩12,218 | ₩12,231 | -4.40% | 700 |
|---|
| 2026.08.06 | ₩14,779 | ₩15,088 | ₩13,881 | ₩13,881 | -6.08% | 1.1천 |
|---|
| 2026.08.05 | ₩18,266 | ₩18,508 | ₩14,793 | ₩14,793 | -19.02% | 3.1천 |
|---|
| 2026.08.04 | ₩25,361 | ₩25,361 | ₩17,341 | ₩17,341 | -31.62% | 2.8천 |
|---|
| 2026.08.03 | ₩22,169 | ₩26,099 | ₩22,169 | ₩25,267 | +13.97% | 2.6천 |
|---|
| 2026.07.31 | ₩25,736 | ₩25,736 | ₩21,297 | ₩21,928 | -14.80% | 2.8천 |
|---|
| 2026.07.30 | ₩17,032 | ₩22,571 | ₩17,032 | ₩22,290 | +30.87% | 6.1천 |
|---|
| 2026.07.29 | ₩19,044 | ₩19,044 | ₩14,069 | ₩14,605 | -23.31% | 1.1만 |
|---|
| 2026.07.28 | ₩17,354 | ₩19,567 | ₩17,354 | ₩19,567 | +12.75% | 500 |
|---|
| 2026.07.27 | ₩24,503 | ₩24,503 | ₩21,190 | ₩22,008 | -10.18% | 1.5천 |
|---|
| 2026.07.24 | ₩31,450 | ₩31,705 | ₩25,307 | ₩25,307 | -19.53% | 3.1천 |
|---|
| 2026.07.23 | ₩28,902 | ₩33,689 | ₩28,902 | ₩32,147 | +11.23% | 2.8천 |
|---|
| 2026.07.22 | ₩26,353 | ₩28,902 | ₩26,353 | ₩28,902 | +9.67% | 200 |
|---|
| 2026.07.21 | ₩26,984 | ₩28,030 | ₩25,334 | ₩25,334 | -6.11% | 1천 |
|---|
| 2026.07.20 | ₩20,318 | ₩20,680 | ₩20,318 | ₩20,680 | +1.78% | 600 |
|---|
| 2026.07.17 | ₩15,369 | ₩15,369 | ₩15,369 | ₩15,369 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩16,697 | ₩16,697 | ₩15,799 | ₩15,799 | -5.38% | 200 |
|---|
| 2026.07.15 | ₩20,077 | ₩20,077 | ₩20,077 | ₩20,077 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩19,889 | ₩20,291 | ₩19,889 | ₩20,291 | +2.02% | 300 |
|---|
| 2026.07.13 | ₩20,546 | ₩20,546 | ₩20,546 | ₩20,546 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,817 | ₩25,817 | ₩25,495 | ₩25,495 | -1.25% | 400 |
|---|
| 2026.07.09 | ₩28,191 | ₩29,183 | ₩27,829 | ₩27,829 | -1.28% | 900 |
|---|
| 2026.07.08 | ₩24,543 | ₩24,543 | ₩24,543 | ₩24,543 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩21,083 | ₩21,780 | ₩21,083 | ₩21,780 | +3.31% | 100 |
|---|
| 2026.07.06 | ₩22,169 | ₩26,273 | ₩22,169 | ₩24,261 | +9.44% | 3천 |
|---|
| 2026.07.02 | ₩24,033 | ₩24,033 | ₩19,862 | ₩20,855 | -13.23% | 1.6천 |
|---|
| 2026.07.01 | ₩27,668 | ₩28,043 | ₩26,125 | ₩28,043 | +1.36% | 2.1천 |
|---|
| 2026.06.30 | ₩32,147 | ₩32,871 | ₩31,584 | ₩32,871 | +2.25% | 1.2만 |
|---|