시장 데이터를 불러오는 중
전체 종목
Corgi EOSE 2x Daily ETF 과거 주가
Corgi EOSE 2x Daily ETF · EO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi EOSE 2x Daily ETF · EO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,382 | ₩4,502 | ₩4,127 | ₩4,248 | -3.06% | 4.7천 |
| 2026.10.08 | ₩6,271 | ₩6,271 | ₩4,998 | ₩5,172 | -17.52% | 3.5천 |
| 2026.10.07 | ₩6,472 | ₩6,606 | ₩6,432 | ₩6,566 | +1.45% | 3.3천 |
| 2026.10.06 | ₩7,370 | ₩7,732 | ₩7,317 | ₩7,317 | -0.73% | 6.9천 |
| 2026.10.05 | ₩6,714 | ₩7,330 | ₩6,499 | ₩7,330 | +9.18% | 2.7천 |
| 2026.10.02 | ₩6,901 | ₩6,995 | ₩6,861 | ₩6,995 | +1.36% | 600 |
| 2026.10.01 | ₩6,901 | ₩6,901 | ₩6,794 | ₩6,794 | -1.55% | 300 |
| 2026.09.30 | ₩6,901 | ₩6,901 | ₩6,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,526 |
| -5.44% |
| 800 |
| 2026.09.29 | ₩6,579 | ₩6,955 | ₩6,579 | ₩6,660 | +1.22% | 3.1천 |
|---|
| 2026.09.28 | ₩6,700 | ₩7,946 | ₩6,392 | ₩6,633 | -1.00% | 3.3천 |
|---|
| 2026.09.25 | ₩7,611 | ₩7,678 | ₩6,968 | ₩6,968 | -8.45% | 1.1만 |
|---|
| 2026.09.24 | ₩8,375 | ₩8,375 | ₩7,102 | ₩7,183 | -14.24% | 1.1만 |
|---|
| 2026.09.23 | ₩9,501 | ₩9,729 | ₩9,273 | ₩9,273 | -2.40% | 800 |
|---|
| 2026.09.22 | ₩13,172 | ₩13,172 | ₩11,739 | ₩11,739 | -10.89% | 400 |
|---|
| 2026.09.21 | ₩11,136 | ₩11,846 | ₩11,136 | ₩11,752 | +5.54% | 6천 |
|---|
| 2026.09.18 | ₩11,069 | ₩11,136 | ₩10,452 | ₩11,136 | +0.61% | 1.9천 |
|---|
| 2026.09.17 | ₩11,484 | ₩11,926 | ₩11,363 | ₩11,363 | -1.05% | 2.8천 |
|---|
| 2026.09.16 | ₩11,216 | ₩11,216 | ₩10,801 | ₩11,109 | -0.96% | 1.2천 |
|---|
| 2026.09.15 | ₩10,961 | ₩12,328 | ₩10,921 | ₩11,698 | +6.72% | 3.6천 |
|---|
| 2026.09.14 | ₩10,948 | ₩10,961 | ₩10,399 | ₩10,399 | -5.02% | 800 |
|---|
| 2026.09.11 | ₩11,162 | ₩11,162 | ₩11,109 | ₩11,149 | -0.12% | 1천 |
|---|
| 2026.09.10 | ₩11,698 | ₩11,698 | ₩11,444 | ₩11,444 | -2.18% | 1.3천 |
|---|
| 2026.09.09 | ₩13,347 | ₩13,347 | ₩11,926 | ₩12,462 | -6.63% | 2.2천 |
|---|
| 2026.09.08 | ₩11,658 | ₩14,486 | ₩11,658 | ₩13,347 | +14.48% | 4.8천 |
|---|
| 2026.09.04 | ₩9,997 | ₩11,082 | ₩9,903 | ₩11,082 | +10.86% | 1.6천 |
|---|
| 2026.09.03 | ₩9,836 | ₩9,943 | ₩8,992 | ₩8,992 | -8.58% | 1.7천 |
|---|
| 2026.09.02 | ₩8,268 | ₩9,769 | ₩8,067 | ₩9,675 | +17.02% | 9.7천 |
|---|
| 2026.09.01 | ₩7,290 | ₩7,303 | ₩7,022 | ₩7,022 | -3.68% | 2.1천 |
|---|
| 2026.08.31 | ₩7,893 | ₩7,893 | ₩7,893 | ₩7,893 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩8,777 | ₩8,777 | ₩8,107 | ₩8,107 | -7.63% | 400 |
|---|
| 2026.08.27 | ₩9,206 | ₩9,353 | ₩8,938 | ₩8,938 | -2.91% | 1.9천 |
|---|
| 2026.08.26 | ₩8,576 | ₩8,590 | ₩8,469 | ₩8,469 | -1.25% | 1천 |
|---|
| 2026.08.25 | ₩9,769 | ₩9,983 | ₩9,554 | ₩9,554 | -2.19% | 1.5천 |
|---|
| 2026.08.24 | ₩9,139 | ₩9,313 | ₩8,844 | ₩9,112 | -0.29% | 2.8천 |
|---|
| 2026.08.21 | ₩9,822 | ₩11,256 | ₩9,541 | ₩11,256 | +14.60% | 2.4천 |
|---|
| 2026.08.20 | ₩8,925 | ₩9,340 | ₩8,858 | ₩9,340 | +4.65% | 3.7천 |
|---|
| 2026.08.19 | ₩10,801 | ₩11,015 | ₩10,801 | ₩11,015 | +1.99% | 100 |
|---|
| 2026.08.18 | ₩10,653 | ₩10,653 | ₩10,653 | ₩10,653 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩12,315 | ₩12,315 | ₩12,315 | ₩12,315 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩12,837 | ₩12,837 | ₩12,837 | ₩12,837 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩14,378 | ₩14,378 | ₩14,231 | ₩14,231 | -1.03% | 100 |
|---|
| 2026.08.11 | ₩13,869 | ₩14,244 | ₩13,869 | ₩14,244 | +2.71% | 500 |
|---|
| 2026.08.10 | ₩13,226 | ₩13,226 | ₩13,132 | ₩13,132 | -0.71% | 600 |
|---|
| 2026.08.07 | ₩13,869 | ₩13,869 | ₩13,816 | ₩13,816 | -0.39% | 400 |
|---|
| 2026.08.06 | ₩12,154 | ₩12,154 | ₩12,154 | ₩12,154 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩10,975 | ₩12,502 | ₩10,975 | ₩12,074 | +10.01% | 2천 |
|---|
| 2026.08.04 | ₩13,775 | ₩15,450 | ₩13,775 | ₩15,450 | +12.16% | 800 |
|---|
| 2026.08.03 | ₩11,136 | ₩11,792 | ₩11,136 | ₩11,792 | +5.90% | 1.8천 |
|---|
| 2026.07.31 | ₩9,702 | ₩9,702 | ₩9,702 | ₩9,702 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩8,402 | ₩8,402 | ₩8,402 | ₩8,402 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩9,903 | ₩9,903 | ₩9,903 | ₩9,903 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩11,337 | ₩11,337 | ₩11,337 | ₩11,337 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩10,586 | ₩10,586 | ₩10,586 | ₩10,586 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩13,119 | ₩13,119 | ₩12,167 | ₩12,167 | -7.25% | 200 |
|---|
| 2026.07.22 | ₩16,000 | ₩16,000 | ₩14,030 | ₩14,030 | -12.31% | 400 |
|---|
| 2026.07.21 | ₩15,826 | ₩15,826 | ₩15,826 | ₩15,826 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩14,338 | ₩14,767 | ₩14,338 | ₩14,767 | +2.99% | 600 |
|---|
| 2026.07.17 | ₩15,732 | ₩15,732 | ₩14,727 | ₩15,491 | -1.53% | 500 |
|---|
| 2026.07.16 | ₩15,491 | ₩15,960 | ₩14,017 | ₩14,017 | -9.52% | 7.5천 |
|---|
| 2026.07.15 | ₩19,095 | ₩19,095 | ₩17,233 | ₩17,233 | -9.75% | 300 |
|---|
| 2026.07.14 | ₩18,117 | ₩18,117 | ₩16,603 | ₩16,603 | -8.36% | 400 |
|---|
| 2026.07.13 | ₩15,022 | ₩16,871 | ₩15,022 | ₩16,871 | +12.31% | 1.1천 |
|---|
| 2026.07.10 | ₩17,514 | ₩17,514 | ₩17,340 | ₩17,340 | -0.99% | 3.3천 |
|---|
| 2026.07.09 | ₩17,903 | ₩18,867 | ₩17,903 | ₩18,867 | +5.39% | 200 |
|---|
| 2026.07.08 | ₩21,347 | ₩21,347 | ₩18,305 | ₩18,305 | -14.25% | 2.5천 |
|---|
| 2026.07.07 | ₩23,022 | ₩23,022 | ₩19,524 | ₩19,886 | -13.62% | 3천 |
|---|
| 2026.07.06 | ₩25,514 | ₩25,903 | ₩23,022 | ₩23,022 | -9.77% | 4.1만 |
|---|
| 2026.07.02 | ₩24,375 | ₩24,415 | ₩24,375 | ₩24,415 | +0.16% | 100 |
|---|
| 2026.07.01 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,708 | ₩30,954 | ₩29,494 | ₩30,954 | +4.19% | 1.1만 |
|---|