시장 데이터를 불러오는 중
전체 종목
Corgi GLXY 2x Daily ETF 과거 주가
Corgi GLXY 2x Daily ETF · GLX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi GLXY 2x Daily ETF · GLX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,110 | ₩13,110 | ₩13,110 | ₩13,110 | 0.00% | 100 |
| 2026.10.08 | ₩13,564 | ₩13,564 | ₩12,856 | ₩12,856 | -5.22% | 100 |
| 2026.10.07 | ₩14,566 | ₩14,566 | ₩14,566 | ₩14,566 | 0.00% | 200 |
| 2026.10.06 | ₩15,609 | ₩15,609 | ₩15,609 | ₩15,609 | 0.00% | 300 |
| 2026.10.05 | ₩16,464 | ₩16,464 | ₩16,464 | ₩16,464 | 0.00% | 100 |
| 2026.10.02 | ₩16,945 | ₩16,945 | ₩16,945 | ₩16,945 | 0.00% | 100 |
| 2026.10.01 | ₩16,063 | ₩16,945 | ₩16,063 | ₩16,945 | +5.49% | 200 |
| 2026.09.30 | ₩16,918 | ₩16,918 | ₩16,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,518 |
| -2.37% |
| 200 |
| 2026.09.29 | ₩17,306 | ₩17,306 | ₩17,012 | ₩17,012 | -1.70% | 800 |
|---|
| 2026.09.28 | ₩18,295 | ₩18,295 | ₩17,226 | ₩17,226 | -5.84% | 100 |
|---|
| 2026.09.25 | ₩18,763 | ₩19,417 | ₩18,763 | ₩18,870 | +0.57% | 900 |
|---|
| 2026.09.24 | ₩19,992 | ₩20,634 | ₩19,765 | ₩20,487 | +2.47% | 7천 |
|---|
| 2026.09.23 | ₩23,293 | ₩23,320 | ₩21,489 | ₩21,489 | -7.75% | 1.1천 |
|---|
| 2026.09.22 | ₩22,558 | ₩24,135 | ₩22,558 | ₩23,894 | +5.92% | 3.6천 |
|---|
| 2026.09.21 | ₩21,903 | ₩21,983 | ₩21,810 | ₩21,983 | +0.37% | 4.6천 |
|---|
| 2026.09.18 | ₩17,065 | ₩19,885 | ₩17,039 | ₩19,765 | +15.82% | 4.1천 |
|---|
| 2026.09.17 | ₩16,491 | ₩16,491 | ₩16,237 | ₩16,237 | -1.54% | 100 |
|---|
| 2026.09.16 | ₩16,384 | ₩16,384 | ₩16,237 | ₩16,237 | -0.90% | 300 |
|---|
| 2026.09.15 | ₩16,237 | ₩16,237 | ₩16,237 | ₩16,237 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩18,829 | ₩19,391 | ₩18,455 | ₩19,230 | +2.13% | 600 |
|---|
| 2026.09.11 | ₩19,377 | ₩19,752 | ₩19,377 | ₩19,752 | +1.93% | 200 |
|---|
| 2026.09.10 | ₩19,631 | ₩19,752 | ₩19,244 | ₩19,244 | -1.97% | 700 |
|---|
| 2026.09.09 | ₩22,451 | ₩22,451 | ₩20,941 | ₩20,941 | -6.73% | 3.7천 |
|---|
| 2026.09.08 | ₩24,055 | ₩24,830 | ₩23,520 | ₩24,362 | +1.28% | 9.1천 |
|---|
| 2026.09.04 | ₩22,665 | ₩23,066 | ₩22,665 | ₩23,066 | +1.77% | 100 |
|---|
| 2026.09.03 | ₩23,427 | ₩23,427 | ₩23,427 | ₩23,427 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩19,511 | ₩19,511 | ₩19,511 | ₩19,511 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,669 | ₩18,669 | ₩18,669 | ₩18,669 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩20,487 | ₩20,487 | ₩20,487 | ₩20,487 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩18,335 | ₩18,335 | ₩18,335 | ₩18,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩21,890 | ₩21,890 | ₩21,836 | ₩21,836 | -0.24% | 400 |
|---|
| 2026.08.26 | ₩20,740 | ₩20,740 | ₩20,740 | ₩20,740 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩21,008 | ₩21,008 | ₩21,008 | ₩21,008 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩19,177 | ₩19,377 | ₩17,988 | ₩17,988 | -6.20% | 400 |
|---|
| 2026.08.21 | ₩20,233 | ₩20,233 | ₩19,351 | ₩19,351 | -4.36% | 600 |
|---|
| 2026.08.20 | ₩19,070 | ₩19,070 | ₩19,070 | ₩19,070 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩14,580 | ₩16,865 | ₩14,580 | ₩16,865 | +15.67% | 1.3천 |
|---|
| 2026.08.18 | ₩14,660 | ₩14,660 | ₩14,660 | ₩14,660 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,932 | ₩16,932 | ₩16,932 | ₩16,932 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩16,518 | ₩16,518 | ₩16,518 | ₩16,518 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,106 | ₩17,106 | ₩15,676 | ₩15,676 | -8.36% | 1.9천 |
|---|
| 2026.08.12 | ₩15,823 | ₩15,823 | ₩15,823 | ₩15,823 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩14,433 | ₩14,433 | ₩14,433 | ₩14,433 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩13,818 | ₩13,818 | ₩13,658 | ₩13,658 | -1.16% | 3.9천 |
|---|
| 2026.08.07 | ₩14,313 | ₩14,433 | ₩14,313 | ₩14,433 | +0.84% | 300 |
|---|
| 2026.08.06 | ₩14,326 | ₩14,473 | ₩13,805 | ₩13,805 | -3.64% | 500 |
|---|
| 2026.08.05 | ₩14,994 | ₩14,994 | ₩13,083 | ₩13,083 | -12.75% | 2.2천 |
|---|
| 2026.08.04 | ₩17,747 | ₩18,549 | ₩17,747 | ₩17,961 | +1.20% | 1.8천 |
|---|
| 2026.08.03 | ₩17,039 | ₩17,533 | ₩17,039 | ₩17,533 | +2.90% | 100 |
|---|
| 2026.07.31 | ₩15,475 | ₩16,237 | ₩15,475 | ₩16,237 | +4.92% | 200 |
|---|
| 2026.07.30 | ₩15,395 | ₩17,039 | ₩15,395 | ₩17,039 | +10.68% | 200 |
|---|
| 2026.07.29 | ₩14,700 | ₩14,700 | ₩12,722 | ₩12,722 | -13.45% | 200 |
|---|
| 2026.07.28 | ₩15,475 | ₩16,812 | ₩15,475 | ₩16,812 | +8.64% | 200 |
|---|
| 2026.07.27 | ₩20,286 | ₩20,286 | ₩19,899 | ₩19,899 | -1.91% | 200 |
|---|
| 2026.07.24 | ₩21,008 | ₩21,008 | ₩19,992 | ₩19,992 | -4.83% | 100 |
|---|
| 2026.07.23 | ₩24,041 | ₩24,041 | ₩22,010 | ₩22,986 | -4.39% | 1.9천 |
|---|
| 2026.07.22 | ₩25,110 | ₩25,110 | ₩24,135 | ₩24,135 | -3.89% | 100 |
|---|
| 2026.07.21 | ₩24,282 | ₩25,779 | ₩24,202 | ₩25,418 | +4.68% | 3.2천 |
|---|
| 2026.07.20 | ₩21,235 | ₩22,077 | ₩21,235 | ₩22,077 | +3.96% | 100 |
|---|
| 2026.07.17 | ₩18,549 | ₩18,549 | ₩18,549 | ₩18,549 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩19,912 | ₩19,912 | ₩19,912 | ₩19,912 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩23,627 | ₩24,349 | ₩22,972 | ₩24,349 | +3.05% | 1.2만 |
|---|
| 2026.07.14 | ₩21,916 | ₩23,520 | ₩21,916 | ₩23,520 | +7.32% | 100 |
|---|
| 2026.07.13 | ₩23,520 | ₩23,520 | ₩22,077 | ₩22,077 | -6.14% | 100 |
|---|
| 2026.07.10 | ₩26,968 | ₩26,968 | ₩25,084 | ₩25,084 | -6.99% | 300 |
|---|
| 2026.07.09 | ₩25,618 | ₩25,618 | ₩25,525 | ₩25,525 | -0.37% | 100 |
|---|
| 2026.07.08 | ₩24,496 | ₩25,030 | ₩22,692 | ₩25,030 | +2.18% | 700 |
|---|
| 2026.07.07 | ₩24,309 | ₩24,723 | ₩24,309 | ₩24,723 | +1.70% | 200 |
|---|
| 2026.07.06 | ₩26,407 | ₩27,222 | ₩25,471 | ₩26,032 | -1.42% | 3.2천 |
|---|
| 2026.07.02 | ₩27,823 | ₩28,117 | ₩24,536 | ₩24,536 | -11.82% | 3.2천 |
|---|
| 2026.07.01 | ₩30,590 | ₩30,603 | ₩27,396 | ₩27,396 | -10.44% | 400 |
|---|
| 2026.06.30 | ₩29,708 | ₩30,549 | ₩29,120 | ₩30,549 | +2.83% | 1.1만 |
|---|