시장 데이터를 불러오는 중
전체 종목
Corgi GME 2x Daily ETF 과거 주가
Corgi GME 2x Daily ETF · GMEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi GME 2x Daily ETF · GMEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
| 2026.10.08 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 200 |
| 2026.10.07 | ₩38,124 | ₩38,526 | ₩38,124 | ₩38,351 | +0.60% | 400 |
| 2026.10.06 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 200 |
| 2026.10.05 | ₩41,701 | ₩41,835 | ₩40,656 | ₩40,656 | -2.51% | 600 |
| 2026.10.02 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
| 2026.10.01 | ₩37,521 | ₩37,521 | ₩37,038 | ₩37,038 | -1.29% | 100 |
| 2026.09.30 | ₩39,142 | ₩39,142 | ₩38,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,887 |
| -0.65% |
| 400 |
| 2026.09.29 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,939 | ₩36,837 | ₩35,939 | ₩36,837 | +2.50% | 100 |
|---|
| 2026.09.25 | ₩35,176 | ₩35,176 | ₩34,894 | ₩34,894 | -0.80% | 200 |
|---|
| 2026.09.24 | ₩39,624 | ₩40,241 | ₩39,624 | ₩40,241 | +1.56% | 200 |
|---|
| 2026.09.23 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,065 | ₩37,561 | ₩37,065 | ₩37,226 | +0.43% | 1.4천 |
|---|
| 2026.09.21 | ₩33,514 | ₩33,688 | ₩33,514 | ₩33,688 | +0.52% | 400 |
|---|
| 2026.09.18 | ₩32,763 | ₩33,112 | ₩32,763 | ₩33,112 | +1.06% | 400 |
|---|
| 2026.09.17 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,512 | ₩30,512 | ₩30,512 | ₩30,512 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,157 | ₩26,157 | ₩26,157 | ₩26,157 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩24,134 | ₩24,134 | ₩24,134 | ₩24,134 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩24,013 | ₩24,415 | ₩24,013 | ₩24,415 | +1.67% | 1천 |
|---|
| 2026.09.02 | ₩23,638 | ₩23,638 | ₩23,638 | ₩23,638 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩22,754 | ₩22,754 | ₩22,137 | ₩22,285 | -2.06% | 1.5천 |
|---|
| 2026.08.28 | ₩21,172 | ₩21,172 | ₩21,172 | ₩21,172 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩21,909 | ₩21,909 | ₩21,909 | ₩21,909 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩21,293 | ₩21,293 | ₩21,293 | ₩21,293 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩21,896 | ₩21,896 | ₩21,896 | ₩21,896 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩21,521 | ₩21,521 | ₩21,521 | ₩21,521 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩21,749 | ₩21,749 | ₩21,561 | ₩21,561 | -0.86% | 100 |
|---|
| 2026.08.18 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩22,365 | ₩22,365 | ₩22,365 | ₩22,365 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩22,941 | ₩22,941 | ₩22,941 | ₩22,941 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩22,767 | ₩22,767 | ₩22,767 | ₩22,767 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,705 | ₩23,705 | ₩23,705 | ₩23,705 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,424 | ₩23,424 | ₩23,424 | ₩23,424 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,844 | ₩24,844 | ₩24,844 | ₩24,844 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,986 | ₩24,120 | ₩23,893 | ₩24,120 | +0.56% | 600 |
|---|
| 2026.08.04 | ₩24,536 | ₩24,536 | ₩24,536 | ₩24,536 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,986 | ₩24,040 | ₩23,986 | ₩24,040 | +0.22% | 1.1천 |
|---|
| 2026.07.31 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,606 | ₩30,606 | ₩30,606 | ₩30,606 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,246 | ₩33,246 | ₩32,897 | ₩32,897 | -1.05% | 600 |
|---|
| 2026.07.15 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,527 | ₩33,635 | ₩33,380 | ₩33,635 | +0.32% | 9.9천 |
|---|