시장 데이터를 불러오는 중
전체 종목
Corgi COIN 2x Daily ETF 과거 주가
Corgi COIN 2x Daily ETF · COIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi COIN 2x Daily ETF · COIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,226 | ₩45,467 | ₩44,797 | ₩44,797 | -0.95% | 600 |
| 2026.10.08 | ₩42,572 | ₩42,572 | ₩41,219 | ₩41,219 | -3.18% | 200 |
| 2026.10.07 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
| 2026.10.06 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 100 |
| 2026.10.05 | ₩48,536 | ₩48,536 | ₩48,536 | ₩48,536 | 0.00% | 100 |
| 2026.10.02 | ₩52,904 | ₩52,904 | ₩45,976 | ₩45,976 | -13.10% | 700 |
| 2026.10.01 | ₩48,053 | ₩49,340 | ₩48,053 | ₩49,340 | +2.68% | 300 |
| 2026.09.30 | ₩48,053 | ₩48,053 | ₩48,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,053 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,688 | ₩49,688 | ₩49,688 | ₩49,688 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩53,480 | ₩53,480 | ₩50,814 | ₩50,814 | -4.99% | 200 |
|---|
| 2026.09.25 | ₩51,604 | ₩52,529 | ₩51,604 | ₩52,529 | +1.79% | 300 |
|---|
| 2026.09.24 | ₩56,066 | ₩56,066 | ₩53,011 | ₩54,847 | -2.17% | 1.3천 |
|---|
| 2026.09.23 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,753 | ₩56,066 | ₩54,740 | ₩56,066 | +2.40% | 200 |
|---|
| 2026.09.21 | ₩56,696 | ₩56,696 | ₩55,865 | ₩55,865 | -1.47% | 400 |
|---|
| 2026.09.18 | ₩50,371 | ₩52,073 | ₩50,371 | ₩52,073 | +3.38% | 500 |
|---|
| 2026.09.17 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,593 | ₩38,593 | ₩37,869 | ₩38,043 | -1.42% | 1.6천 |
|---|
| 2026.09.15 | ₩44,663 | ₩44,663 | ₩41,005 | ₩41,969 | -6.03% | 700 |
|---|
| 2026.09.14 | ₩50,653 | ₩52,757 | ₩50,345 | ₩52,502 | +3.65% | 4.6천 |
|---|
| 2026.09.11 | ₩45,574 | ₩45,574 | ₩44,274 | ₩44,274 | -2.85% | 100 |
|---|
| 2026.09.10 | ₩42,103 | ₩43,015 | ₩42,103 | ₩43,015 | +2.16% | 200 |
|---|
| 2026.09.09 | ₩47,289 | ₩47,289 | ₩44,288 | ₩44,288 | -6.35% | 300 |
|---|
| 2026.09.08 | ₩46,405 | ₩47,611 | ₩46,244 | ₩46,244 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩49,688 | ₩49,795 | ₩49,152 | ₩49,152 | -1.08% | 2천 |
|---|
| 2026.09.03 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,628 | ₩45,775 | ₩45,628 | ₩45,775 | +0.32% | 100 |
|---|
| 2026.08.31 | ₩46,887 | ₩52,596 | ₩46,887 | ₩52,261 | +11.46% | 1천 |
|---|
| 2026.08.28 | ₩51,457 | ₩51,457 | ₩47,236 | ₩47,236 | -8.20% | 200 |
|---|
| 2026.08.27 | ₩54,284 | ₩54,284 | ₩53,293 | ₩53,802 | -0.89% | 500 |
|---|
| 2026.08.26 | ₩50,251 | ₩50,251 | ₩49,206 | ₩49,206 | -2.08% | 600 |
|---|
| 2026.08.25 | ₩51,953 | ₩51,953 | ₩51,953 | ₩51,953 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩52,087 | ₩52,087 | ₩48,053 | ₩48,053 | -7.74% | 3.5천 |
|---|
| 2026.08.21 | ₩52,100 | ₩52,100 | ₩52,100 | ₩52,100 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,850 | ₩44,850 | ₩44,609 | ₩44,609 | -0.54% | 300 |
|---|
| 2026.08.19 | ₩38,579 | ₩38,700 | ₩38,365 | ₩38,700 | +0.31% | 500 |
|---|
| 2026.08.18 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,420 | ₩33,809 | ₩33,420 | ₩33,809 | +1.16% | 200 |
|---|
| 2026.08.10 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,841 | ₩35,511 | ₩34,814 | ₩34,988 | +0.42% | 1.7천 |
|---|
| 2026.08.04 | ₩35,819 | ₩35,819 | ₩35,417 | ₩35,417 | -1.12% | 2천 |
|---|
| 2026.08.03 | ₩34,144 | ₩34,372 | ₩33,554 | ₩33,554 | -1.73% | 3.6천 |
|---|
| 2026.07.31 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,288 | ₩44,288 | ₩44,288 | ₩44,288 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩48,254 | ₩48,254 | ₩43,845 | ₩43,845 | -9.14% | 200 |
|---|
| 2026.07.21 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,415 | ₩42,130 | ₩40,415 | ₩41,969 | +3.85% | 4천 |
|---|
| 2026.07.13 | ₩40,723 | ₩41,031 | ₩39,933 | ₩39,933 | -1.94% | 200 |
|---|
| 2026.07.10 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,857 | ₩41,058 | ₩40,629 | ₩40,629 | -0.56% | 200 |
|---|
| 2026.07.08 | ₩41,675 | ₩41,675 | ₩41,299 | ₩41,299 | -0.90% | 400 |
|---|
| 2026.07.07 | ₩45,118 | ₩45,118 | ₩43,443 | ₩43,443 | -3.71% | 1.9천 |
|---|
| 2026.07.06 | ₩43,618 | ₩46,874 | ₩43,618 | ₩46,378 | +6.33% | 3.7천 |
|---|
| 2026.07.02 | ₩46,914 | ₩46,914 | ₩44,582 | ₩44,582 | -4.97% | 1.6천 |
|---|
| 2026.07.01 | ₩40,495 | ₩43,216 | ₩40,495 | ₩41,393 | +2.22% | 1.2천 |
|---|
| 2026.06.30 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,140 | ₩36,542 | ₩36,140 | ₩36,542 | +1.11% | 9.2천 |
|---|