시장 데이터를 불러오는 중
전체 종목
Corgi META 2x Daily ETF 과거 주가
Corgi META 2x Daily ETF · FBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi META 2x Daily ETF · FBX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,643 | ₩53,643 | ₩53,106 | ₩53,120 | -0.97% | 1.1천 |
| 2026.10.08 | ₩53,522 | ₩53,522 | ₩53,509 | ₩53,509 | -0.03% | 100 |
| 2026.10.07 | ₩54,313 | ₩54,313 | ₩53,589 | ₩53,589 | -1.33% | 400 |
| 2026.10.06 | ₩56,392 | ₩56,392 | ₩56,392 | ₩56,392 | 0.00% | 100 |
| 2026.10.05 | ₩56,995 | ₩56,995 | ₩56,741 | ₩56,741 | -0.45% | 300 |
| 2026.10.02 | ₩54,716 | ₩54,716 | ₩54,716 | ₩54,716 | 0.00% | 100 |
| 2026.10.01 | ₩54,836 | ₩54,984 | ₩54,407 | ₩54,407 | -0.78% | 500 |
| 2026.09.30 | ₩54,622 | ₩54,622 | ₩54,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,622 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,085 | ₩56,499 | ₩53,656 | ₩56,499 | +4.46% | 400 |
|---|
| 2026.09.28 | ₩56,325 | ₩56,325 | ₩52,945 | ₩52,945 | -6.00% | 900 |
|---|
| 2026.09.25 | ₩58,806 | ₩58,806 | ₩58,806 | ₩58,806 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩59,919 | ₩63,003 | ₩59,919 | ₩63,003 | +5.15% | 700 |
|---|
| 2026.09.23 | ₩57,881 | ₩57,881 | ₩57,881 | ₩57,881 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩56,620 | ₩56,620 | ₩56,620 | ₩56,620 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩57,639 | ₩57,639 | ₩57,639 | ₩57,639 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,750 | ₩46,750 | ₩46,750 | ₩46,750 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,258 | ₩49,258 | ₩49,258 | ₩49,258 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩47,890 | ₩47,890 | ₩47,890 | ₩47,890 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩47,273 | ₩47,514 | ₩47,273 | ₩47,514 | +0.51% | 300 |
|---|
| 2026.09.14 | ₩46,951 | ₩46,951 | ₩46,951 | ₩46,951 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,577 | ₩44,671 | ₩44,483 | ₩44,483 | -0.21% | 300 |
|---|
| 2026.09.10 | ₩46,254 | ₩46,254 | ₩44,041 | ₩44,041 | -4.78% | 800 |
|---|
| 2026.09.09 | ₩44,215 | ₩45,301 | ₩44,215 | ₩45,261 | +2.37% | 1.1천 |
|---|
| 2026.09.08 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,766 | ₩35,766 | ₩35,766 | ₩35,766 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,391 | ₩35,874 | ₩35,391 | ₩35,780 | +1.10% | 800 |
|---|
| 2026.08.25 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,312 | ₩33,634 | ₩33,312 | ₩33,634 | +0.97% | 1.3천 |
|---|
| 2026.08.21 | ₩32,494 | ₩32,494 | ₩32,481 | ₩32,481 | -0.04% | 500 |
|---|
| 2026.08.20 | ₩31,394 | ₩32,132 | ₩31,394 | ₩32,132 | +2.35% | 400 |
|---|
| 2026.08.19 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,414 | ₩32,414 | ₩31,877 | ₩31,877 | -1.65% | 300 |
|---|
| 2026.08.17 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,161 | ₩38,261 | ₩37,161 | ₩38,261 | +2.96% | 300 |
|---|
| 2026.08.12 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,368 | ₩38,368 | ₩38,368 | ₩38,368 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,014 | ₩37,765 | ₩37,014 | ₩37,765 | +2.03% | 300 |
|---|
| 2026.08.04 | ₩36,933 | ₩37,617 | ₩36,933 | ₩37,617 | +1.85% | 200 |
|---|
| 2026.08.03 | ₩37,979 | ₩37,993 | ₩37,979 | ₩37,993 | +0.04% | 500 |
|---|
| 2026.07.31 | ₩33,433 | ₩33,875 | ₩32,977 | ₩33,875 | +1.32% | 900 |
|---|
| 2026.07.30 | ₩30,268 | ₩31,770 | ₩30,241 | ₩31,770 | +4.96% | 8.8천 |
|---|
| 2026.07.29 | ₩38,609 | ₩39,427 | ₩37,577 | ₩37,577 | -2.67% | 8.5천 |
|---|
| 2026.07.28 | ₩38,864 | ₩38,864 | ₩38,864 | ₩38,864 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,106 | ₩39,106 | ₩39,106 | ₩39,106 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,161 | ₩44,161 | ₩43,558 | ₩43,665 | -1.12% | 400 |
|---|
| 2026.07.21 | ₩45,999 | ₩45,999 | ₩45,999 | ₩45,999 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,179 | ₩47,179 | ₩46,267 | ₩46,267 | -1.93% | 200 |
|---|
| 2026.07.17 | ₩47,179 | ₩47,179 | ₩46,388 | ₩46,388 | -1.68% | 400 |
|---|
| 2026.07.16 | ₩48,855 | ₩48,855 | ₩48,855 | ₩48,855 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,578 | ₩51,578 | ₩51,578 | ₩51,578 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,520 | ₩48,520 | ₩48,520 | ₩48,520 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩50,424 | ₩50,424 | ₩50,035 | ₩50,035 | -0.77% | 1천 |
|---|
| 2026.07.09 | ₩39,226 | ₩44,671 | ₩39,039 | ₩44,671 | +13.88% | 1천 |
|---|
| 2026.07.08 | ₩40,836 | ₩40,889 | ₩40,380 | ₩40,889 | +0.13% | 700 |
|---|
| 2026.07.07 | ₩41,680 | ₩42,566 | ₩41,144 | ₩42,566 | +2.12% | 1.5천 |
|---|
| 2026.07.06 | ₩38,676 | ₩40,514 | ₩38,663 | ₩40,514 | +4.75% | 1.4천 |
|---|
| 2026.07.02 | ₩39,696 | ₩39,696 | ₩38,341 | ₩38,341 | -3.41% | 2.7천 |
|---|
| 2026.07.01 | ₩43,451 | ₩43,531 | ₩42,431 | ₩42,431 | -2.35% | 3.5천 |
|---|
| 2026.06.30 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,383 | ₩36,383 | ₩35,954 | ₩35,954 | -1.18% | 200 |
|---|
| 2026.06.26 | ₩35,163 | ₩35,163 | ₩34,492 | ₩34,492 | -1.91% | 9.4천 |
|---|