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 | ₩4,386 | ₩4,507 | ₩4,131 | ₩4,252 | -3.06% | 4.7천 |
| 2026.10.08 | ₩6,277 | ₩6,277 | ₩5,003 | ₩5,177 | -17.52% | 3.5천 |
| 2026.10.07 | ₩6,479 | ₩6,613 | ₩6,438 | ₩6,572 | +1.45% | 3.3천 |
| 2026.10.06 | ₩7,377 | ₩7,739 | ₩7,324 | ₩7,324 | -0.73% | 6.9천 |
| 2026.10.05 | ₩6,720 | ₩7,337 | ₩6,505 | ₩7,337 | +9.18% | 2.7천 |
| 2026.10.02 | ₩6,908 | ₩7,002 | ₩6,868 | ₩7,002 | +1.36% | 600 |
| 2026.10.01 | ₩6,908 | ₩6,908 | ₩6,800 | ₩6,800 | -1.55% | 300 |
| 2026.09.30 | ₩6,908 | ₩6,908 | ₩6,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,532 |
| -5.44% |
| 800 |
| 2026.09.29 | ₩6,586 | ₩6,961 | ₩6,586 | ₩6,666 | +1.22% | 3.1천 |
|---|
| 2026.09.28 | ₩6,707 | ₩7,954 | ₩6,398 | ₩6,639 | -1.00% | 3.3천 |
|---|
| 2026.09.25 | ₩7,619 | ₩7,686 | ₩6,975 | ₩6,975 | -8.45% | 1.1만 |
|---|
| 2026.09.24 | ₩8,383 | ₩8,383 | ₩7,109 | ₩7,189 | -14.24% | 1.1만 |
|---|
| 2026.09.23 | ₩9,510 | ₩9,738 | ₩9,282 | ₩9,282 | -2.40% | 800 |
|---|
| 2026.09.22 | ₩13,185 | ₩13,185 | ₩11,750 | ₩11,750 | -10.89% | 400 |
|---|
| 2026.09.21 | ₩11,146 | ₩11,857 | ₩11,146 | ₩11,763 | +5.54% | 6천 |
|---|
| 2026.09.18 | ₩11,079 | ₩11,146 | ₩10,462 | ₩11,146 | +0.61% | 1.9천 |
|---|
| 2026.09.17 | ₩11,495 | ₩11,938 | ₩11,374 | ₩11,374 | -1.05% | 2.8천 |
|---|
| 2026.09.16 | ₩11,227 | ₩11,227 | ₩10,811 | ₩11,119 | -0.96% | 1.2천 |
|---|
| 2026.09.15 | ₩10,972 | ₩12,340 | ₩10,932 | ₩11,710 | +6.72% | 3.6천 |
|---|
| 2026.09.14 | ₩10,959 | ₩10,972 | ₩10,409 | ₩10,409 | -5.02% | 800 |
|---|
| 2026.09.11 | ₩11,173 | ₩11,173 | ₩11,119 | ₩11,160 | -0.12% | 1천 |
|---|
| 2026.09.10 | ₩11,710 | ₩11,710 | ₩11,455 | ₩11,455 | -2.18% | 1.3천 |
|---|
| 2026.09.09 | ₩13,359 | ₩13,359 | ₩11,938 | ₩12,474 | -6.63% | 2.2천 |
|---|
| 2026.09.08 | ₩11,669 | ₩14,500 | ₩11,669 | ₩13,359 | +14.48% | 4.8천 |
|---|
| 2026.09.04 | ₩10,006 | ₩11,093 | ₩9,912 | ₩11,093 | +10.86% | 1.6천 |
|---|
| 2026.09.03 | ₩9,845 | ₩9,953 | ₩9,000 | ₩9,000 | -8.58% | 1.7천 |
|---|
| 2026.09.02 | ₩8,276 | ₩9,778 | ₩8,075 | ₩9,684 | +17.02% | 9.7천 |
|---|
| 2026.09.01 | ₩7,297 | ₩7,310 | ₩7,028 | ₩7,028 | -3.68% | 2.1천 |
|---|
| 2026.08.31 | ₩7,900 | ₩7,900 | ₩7,900 | ₩7,900 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩8,786 | ₩8,786 | ₩8,115 | ₩8,115 | -7.63% | 400 |
|---|
| 2026.08.27 | ₩9,215 | ₩9,362 | ₩8,947 | ₩8,947 | -2.91% | 1.9천 |
|---|
| 2026.08.26 | ₩8,584 | ₩8,598 | ₩8,477 | ₩8,477 | -1.25% | 1천 |
|---|
| 2026.08.25 | ₩9,778 | ₩9,993 | ₩9,564 | ₩9,564 | -2.19% | 1.5천 |
|---|
| 2026.08.24 | ₩9,148 | ₩9,322 | ₩8,853 | ₩9,121 | -0.29% | 2.8천 |
|---|
| 2026.08.21 | ₩9,832 | ₩11,267 | ₩9,550 | ₩11,267 | +14.60% | 2.4천 |
|---|
| 2026.08.20 | ₩8,933 | ₩9,349 | ₩8,866 | ₩9,349 | +4.65% | 3.7천 |
|---|
| 2026.08.19 | ₩10,811 | ₩11,026 | ₩10,811 | ₩11,026 | +1.99% | 100 |
|---|
| 2026.08.18 | ₩10,663 | ₩10,663 | ₩10,663 | ₩10,663 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩12,327 | ₩12,327 | ₩12,327 | ₩12,327 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩14,392 | ₩14,392 | ₩14,245 | ₩14,245 | -1.03% | 100 |
|---|
| 2026.08.11 | ₩13,883 | ₩14,258 | ₩13,883 | ₩14,258 | +2.71% | 500 |
|---|
| 2026.08.10 | ₩13,239 | ₩13,239 | ₩13,145 | ₩13,145 | -0.71% | 600 |
|---|
| 2026.08.07 | ₩13,883 | ₩13,883 | ₩13,829 | ₩13,829 | -0.39% | 400 |
|---|
| 2026.08.06 | ₩12,166 | ₩12,166 | ₩12,166 | ₩12,166 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩10,985 | ₩12,514 | ₩10,985 | ₩12,085 | +10.01% | 2천 |
|---|
| 2026.08.04 | ₩13,789 | ₩15,465 | ₩13,789 | ₩15,465 | +12.16% | 800 |
|---|
| 2026.08.03 | ₩11,146 | ₩11,804 | ₩11,146 | ₩11,804 | +5.90% | 1.8천 |
|---|
| 2026.07.31 | ₩9,711 | ₩9,711 | ₩9,711 | ₩9,711 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩10,972 | ₩10,972 | ₩10,972 | ₩10,972 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩8,410 | ₩8,410 | ₩8,410 | ₩8,410 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩9,912 | ₩9,912 | ₩9,912 | ₩9,912 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩11,347 | ₩11,347 | ₩11,347 | ₩11,347 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩10,596 | ₩10,596 | ₩10,596 | ₩10,596 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩13,131 | ₩13,131 | ₩12,179 | ₩12,179 | -7.25% | 200 |
|---|
| 2026.07.22 | ₩16,015 | ₩16,015 | ₩14,044 | ₩14,044 | -12.31% | 400 |
|---|
| 2026.07.21 | ₩15,841 | ₩15,841 | ₩15,841 | ₩15,841 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩14,352 | ₩14,781 | ₩14,352 | ₩14,781 | +2.99% | 600 |
|---|
| 2026.07.17 | ₩15,747 | ₩15,747 | ₩14,741 | ₩15,506 | -1.53% | 500 |
|---|
| 2026.07.16 | ₩15,506 | ₩15,975 | ₩14,030 | ₩14,030 | -9.52% | 7.5천 |
|---|
| 2026.07.15 | ₩19,114 | ₩19,114 | ₩17,249 | ₩17,249 | -9.75% | 300 |
|---|
| 2026.07.14 | ₩18,135 | ₩18,135 | ₩16,619 | ₩16,619 | -8.36% | 400 |
|---|
| 2026.07.13 | ₩15,036 | ₩16,887 | ₩15,036 | ₩16,887 | +12.31% | 1.1천 |
|---|
| 2026.07.10 | ₩17,531 | ₩17,531 | ₩17,357 | ₩17,357 | -0.99% | 3.3천 |
|---|
| 2026.07.09 | ₩17,920 | ₩18,886 | ₩17,920 | ₩18,886 | +5.39% | 200 |
|---|
| 2026.07.08 | ₩21,367 | ₩21,367 | ₩18,322 | ₩18,322 | -14.25% | 2.5천 |
|---|
| 2026.07.07 | ₩23,044 | ₩23,044 | ₩19,543 | ₩19,905 | -13.62% | 3천 |
|---|
| 2026.07.06 | ₩25,539 | ₩25,928 | ₩23,044 | ₩23,044 | -9.77% | 4.1만 |
|---|
| 2026.07.02 | ₩24,398 | ₩24,439 | ₩24,398 | ₩24,439 | +0.16% | 100 |
|---|
| 2026.07.01 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,737 | ₩30,984 | ₩29,522 | ₩30,984 | +4.19% | 1.1만 |
|---|