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 | ₩45,197 | ₩45,438 | ₩44,769 | ₩44,769 | -0.95% | 600 |
| 2026.10.08 | ₩42,546 | ₩42,546 | ₩41,193 | ₩41,193 | -3.18% | 200 |
| 2026.10.07 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
| 2026.10.06 | ₩47,233 | ₩47,233 | ₩47,233 | ₩47,233 | 0.00% | 100 |
| 2026.10.05 | ₩48,505 | ₩48,505 | ₩48,505 | ₩48,505 | 0.00% | 100 |
| 2026.10.02 | ₩52,871 | ₩52,871 | ₩45,947 | ₩45,947 | -13.10% | 700 |
| 2026.10.01 | ₩48,023 | ₩49,309 | ₩48,023 | ₩49,309 | +2.68% | 300 |
| 2026.09.30 | ₩48,023 | ₩48,023 | ₩48,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,023 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,657 | ₩49,657 | ₩49,657 | ₩49,657 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩53,447 | ₩53,447 | ₩50,782 | ₩50,782 | -4.99% | 200 |
|---|
| 2026.09.25 | ₩51,572 | ₩52,496 | ₩51,572 | ₩52,496 | +1.79% | 300 |
|---|
| 2026.09.24 | ₩56,031 | ₩56,031 | ₩52,978 | ₩54,813 | -2.17% | 1.3천 |
|---|
| 2026.09.23 | ₩54,156 | ₩54,156 | ₩54,156 | ₩54,156 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,719 | ₩56,031 | ₩54,706 | ₩56,031 | +2.40% | 200 |
|---|
| 2026.09.21 | ₩56,661 | ₩56,661 | ₩55,830 | ₩55,830 | -1.47% | 400 |
|---|
| 2026.09.18 | ₩50,340 | ₩52,041 | ₩50,340 | ₩52,041 | +3.38% | 500 |
|---|
| 2026.09.17 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,568 | ₩38,568 | ₩37,845 | ₩38,019 | -1.42% | 1.6천 |
|---|
| 2026.09.15 | ₩44,635 | ₩44,635 | ₩40,979 | ₩41,943 | -6.03% | 700 |
|---|
| 2026.09.14 | ₩50,621 | ₩52,724 | ₩50,313 | ₩52,469 | +3.65% | 4.6천 |
|---|
| 2026.09.11 | ₩45,546 | ₩45,546 | ₩44,247 | ₩44,247 | -2.85% | 100 |
|---|
| 2026.09.10 | ₩42,077 | ₩42,988 | ₩42,077 | ₩42,988 | +2.16% | 200 |
|---|
| 2026.09.09 | ₩47,260 | ₩47,260 | ₩44,260 | ₩44,260 | -6.35% | 300 |
|---|
| 2026.09.08 | ₩46,376 | ₩47,581 | ₩46,215 | ₩46,215 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩49,657 | ₩49,764 | ₩49,121 | ₩49,121 | -1.08% | 2천 |
|---|
| 2026.09.03 | ₩53,755 | ₩53,755 | ₩53,755 | ₩53,755 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,599 | ₩45,746 | ₩45,599 | ₩45,746 | +0.32% | 100 |
|---|
| 2026.08.31 | ₩46,858 | ₩52,563 | ₩46,858 | ₩52,228 | +11.46% | 1천 |
|---|
| 2026.08.28 | ₩51,425 | ₩51,425 | ₩47,206 | ₩47,206 | -8.20% | 200 |
|---|
| 2026.08.27 | ₩54,250 | ₩54,250 | ₩53,259 | ₩53,768 | -0.89% | 500 |
|---|
| 2026.08.26 | ₩50,219 | ₩50,219 | ₩49,175 | ₩49,175 | -2.08% | 600 |
|---|
| 2026.08.25 | ₩51,920 | ₩51,920 | ₩51,920 | ₩51,920 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩52,054 | ₩52,054 | ₩48,023 | ₩48,023 | -7.74% | 3.5천 |
|---|
| 2026.08.21 | ₩52,067 | ₩52,067 | ₩52,067 | ₩52,067 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,822 | ₩44,822 | ₩44,581 | ₩44,581 | -0.54% | 300 |
|---|
| 2026.08.19 | ₩38,555 | ₩38,676 | ₩38,341 | ₩38,676 | +0.31% | 500 |
|---|
| 2026.08.18 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,399 | ₩33,788 | ₩33,399 | ₩33,788 | +1.16% | 200 |
|---|
| 2026.08.10 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,819 | ₩35,488 | ₩34,792 | ₩34,966 | +0.42% | 1.7천 |
|---|
| 2026.08.04 | ₩35,796 | ₩35,796 | ₩35,395 | ₩35,395 | -1.12% | 2천 |
|---|
| 2026.08.03 | ₩34,122 | ₩34,350 | ₩33,533 | ₩33,533 | -1.73% | 3.6천 |
|---|
| 2026.07.31 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,260 | ₩44,260 | ₩44,260 | ₩44,260 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,546 | ₩39,546 | ₩39,546 | ₩39,546 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,180 | ₩41,180 | ₩41,180 | ₩41,180 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩48,224 | ₩48,224 | ₩43,818 | ₩43,818 | -9.14% | 200 |
|---|
| 2026.07.21 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,274 | ₩41,274 | ₩41,274 | ₩41,274 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,390 | ₩42,104 | ₩40,390 | ₩41,943 | +3.85% | 4천 |
|---|
| 2026.07.13 | ₩40,698 | ₩41,006 | ₩39,908 | ₩39,908 | -1.94% | 200 |
|---|
| 2026.07.10 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,832 | ₩41,032 | ₩40,604 | ₩40,604 | -0.56% | 200 |
|---|
| 2026.07.08 | ₩41,648 | ₩41,648 | ₩41,274 | ₩41,274 | -0.90% | 400 |
|---|
| 2026.07.07 | ₩45,090 | ₩45,090 | ₩43,416 | ₩43,416 | -3.71% | 1.9천 |
|---|
| 2026.07.06 | ₩43,590 | ₩46,845 | ₩43,590 | ₩46,349 | +6.33% | 3.7천 |
|---|
| 2026.07.02 | ₩46,885 | ₩46,885 | ₩44,555 | ₩44,555 | -4.97% | 1.6천 |
|---|
| 2026.07.01 | ₩40,470 | ₩43,189 | ₩40,470 | ₩41,367 | +2.22% | 1.2천 |
|---|
| 2026.06.30 | ₩35,020 | ₩35,020 | ₩35,020 | ₩35,020 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,118 | ₩36,519 | ₩36,118 | ₩36,519 | +1.11% | 9.2천 |
|---|