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 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
| 2026.10.08 | ₩40,279 | ₩40,279 | ₩40,279 | ₩40,279 | 0.00% | 200 |
| 2026.10.07 | ₩38,046 | ₩38,447 | ₩38,046 | ₩38,273 | +0.60% | 400 |
| 2026.10.06 | ₩38,714 | ₩38,714 | ₩38,714 | ₩38,714 | 0.00% | 200 |
| 2026.10.05 | ₩41,616 | ₩41,750 | ₩40,573 | ₩40,573 | -2.51% | 600 |
| 2026.10.02 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 100 |
| 2026.10.01 | ₩37,444 | ₩37,444 | ₩36,962 | ₩36,962 | -1.29% | 100 |
| 2026.09.30 | ₩39,062 | ₩39,062 | ₩38,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,808 |
| -0.65% |
| 400 |
| 2026.09.29 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,866 | ₩36,762 | ₩35,866 | ₩36,762 | +2.50% | 100 |
|---|
| 2026.09.25 | ₩35,104 | ₩35,104 | ₩34,823 | ₩34,823 | -0.80% | 200 |
|---|
| 2026.09.24 | ₩39,543 | ₩40,159 | ₩39,543 | ₩40,159 | +1.56% | 200 |
|---|
| 2026.09.23 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,989 | ₩37,484 | ₩36,989 | ₩37,150 | +0.43% | 1.4천 |
|---|
| 2026.09.21 | ₩33,445 | ₩33,619 | ₩33,445 | ₩33,619 | +0.52% | 400 |
|---|
| 2026.09.18 | ₩32,696 | ₩33,044 | ₩32,696 | ₩33,044 | +1.06% | 400 |
|---|
| 2026.09.17 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,346 | ₩31,346 | ₩31,346 | ₩31,346 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,450 | ₩30,450 | ₩30,450 | ₩30,450 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,187 | ₩27,187 | ₩27,187 | ₩27,187 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,104 | ₩26,104 | ₩26,104 | ₩26,104 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩23,402 | ₩23,402 | ₩23,402 | ₩23,402 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩24,084 | ₩24,084 | ₩24,084 | ₩24,084 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩23,964 | ₩24,365 | ₩23,964 | ₩24,365 | +1.67% | 1천 |
|---|
| 2026.09.02 | ₩23,590 | ₩23,590 | ₩23,590 | ₩23,590 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩23,122 | ₩23,122 | ₩23,122 | ₩23,122 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩22,707 | ₩22,707 | ₩22,092 | ₩22,239 | -2.06% | 1.5천 |
|---|
| 2026.08.28 | ₩21,129 | ₩21,129 | ₩21,129 | ₩21,129 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩21,865 | ₩21,865 | ₩21,865 | ₩21,865 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩21,249 | ₩21,249 | ₩21,249 | ₩21,249 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩21,396 | ₩21,396 | ₩21,396 | ₩21,396 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩21,370 | ₩21,370 | ₩21,370 | ₩21,370 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩21,851 | ₩21,851 | ₩21,851 | ₩21,851 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩21,477 | ₩21,477 | ₩21,477 | ₩21,477 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩21,704 | ₩21,704 | ₩21,517 | ₩21,517 | -0.86% | 100 |
|---|
| 2026.08.18 | ₩21,396 | ₩21,396 | ₩21,396 | ₩21,396 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩22,319 | ₩22,319 | ₩22,319 | ₩22,319 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩22,988 | ₩22,988 | ₩22,988 | ₩22,988 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩22,894 | ₩22,894 | ₩22,894 | ₩22,894 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩22,720 | ₩22,720 | ₩22,720 | ₩22,720 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,656 | ₩23,656 | ₩23,656 | ₩23,656 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,376 | ₩23,376 | ₩23,376 | ₩23,376 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩24,205 | ₩24,205 | ₩24,205 | ₩24,205 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,793 | ₩24,793 | ₩24,793 | ₩24,793 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,937 | ₩24,071 | ₩23,844 | ₩24,071 | +0.56% | 600 |
|---|
| 2026.08.04 | ₩24,486 | ₩24,486 | ₩24,486 | ₩24,486 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,937 | ₩23,991 | ₩23,937 | ₩23,991 | +0.22% | 1.1천 |
|---|
| 2026.07.31 | ₩32,014 | ₩32,014 | ₩32,014 | ₩32,014 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,349 | ₩32,349 | ₩32,349 | ₩32,349 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,543 | ₩30,543 | ₩30,543 | ₩30,543 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,178 | ₩33,178 | ₩32,830 | ₩32,830 | -1.05% | 600 |
|---|
| 2026.07.15 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,349 | ₩32,349 | ₩32,349 | ₩32,349 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,459 | ₩33,566 | ₩33,312 | ₩33,566 | +0.32% | 9.9천 |
|---|