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 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 100 |
| 2026.10.08 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 200 |
| 2026.10.07 | ₩38,158 | ₩38,561 | ₩38,158 | ₩38,386 | +0.60% | 400 |
| 2026.10.06 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 200 |
| 2026.10.05 | ₩41,739 | ₩41,874 | ₩40,693 | ₩40,693 | -2.51% | 600 |
| 2026.10.02 | ₩38,681 | ₩38,681 | ₩38,681 | ₩38,681 | 0.00% | 100 |
| 2026.10.01 | ₩37,555 | ₩37,555 | ₩37,072 | ₩37,072 | -1.29% | 100 |
| 2026.09.30 | ₩39,178 | ₩39,178 | ₩38,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,923 |
| -0.65% |
| 400 |
| 2026.09.29 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,972 | ₩36,871 | ₩35,972 | ₩36,871 | +2.50% | 100 |
|---|
| 2026.09.25 | ₩35,208 | ₩35,208 | ₩34,926 | ₩34,926 | -0.80% | 200 |
|---|
| 2026.09.24 | ₩39,660 | ₩40,277 | ₩39,660 | ₩40,277 | +1.56% | 200 |
|---|
| 2026.09.23 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,099 | ₩37,595 | ₩37,099 | ₩37,260 | +0.43% | 1.4천 |
|---|
| 2026.09.21 | ₩33,544 | ₩33,719 | ₩33,544 | ₩33,719 | +0.52% | 400 |
|---|
| 2026.09.18 | ₩32,793 | ₩33,142 | ₩32,793 | ₩33,142 | +1.06% | 400 |
|---|
| 2026.09.17 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,749 | ₩29,749 | ₩29,749 | ₩29,749 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,540 | ₩30,540 | ₩30,540 | ₩30,540 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,181 | ₩26,181 | ₩26,181 | ₩26,181 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩23,472 | ₩23,472 | ₩23,472 | ₩23,472 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩24,156 | ₩24,156 | ₩24,156 | ₩24,156 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩24,035 | ₩24,437 | ₩24,035 | ₩24,437 | +1.67% | 1천 |
|---|
| 2026.09.02 | ₩23,659 | ₩23,659 | ₩23,659 | ₩23,659 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩23,190 | ₩23,190 | ₩23,190 | ₩23,190 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩22,774 | ₩22,774 | ₩22,157 | ₩22,305 | -2.06% | 1.5천 |
|---|
| 2026.08.28 | ₩21,192 | ₩21,192 | ₩21,192 | ₩21,192 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩21,929 | ₩21,929 | ₩21,929 | ₩21,929 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩21,312 | ₩21,312 | ₩21,312 | ₩21,312 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩21,460 | ₩21,460 | ₩21,460 | ₩21,460 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩21,433 | ₩21,433 | ₩21,433 | ₩21,433 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩21,916 | ₩21,916 | ₩21,916 | ₩21,916 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩21,540 | ₩21,540 | ₩21,540 | ₩21,540 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩21,768 | ₩21,768 | ₩21,581 | ₩21,581 | -0.86% | 100 |
|---|
| 2026.08.18 | ₩21,460 | ₩21,460 | ₩21,460 | ₩21,460 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩22,385 | ₩22,385 | ₩22,385 | ₩22,385 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,056 | ₩23,056 | ₩23,056 | ₩23,056 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩22,962 | ₩22,962 | ₩22,962 | ₩22,962 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩22,788 | ₩22,788 | ₩22,788 | ₩22,788 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,727 | ₩23,727 | ₩23,727 | ₩23,727 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,445 | ₩23,445 | ₩23,445 | ₩23,445 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩24,276 | ₩24,276 | ₩24,276 | ₩24,276 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,867 | ₩24,867 | ₩24,867 | ₩24,867 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩24,008 | ₩24,142 | ₩23,914 | ₩24,142 | +0.56% | 600 |
|---|
| 2026.08.04 | ₩24,558 | ₩24,558 | ₩24,558 | ₩24,558 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,008 | ₩24,062 | ₩24,008 | ₩24,062 | +0.22% | 1.1천 |
|---|
| 2026.07.31 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,533 | ₩31,533 | ₩31,533 | ₩31,533 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,634 | ₩30,634 | ₩30,634 | ₩30,634 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,050 | ₩31,050 | ₩31,050 | ₩31,050 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,908 | ₩31,908 | ₩31,908 | ₩31,908 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,276 | ₩33,276 | ₩32,927 | ₩32,927 | -1.05% | 600 |
|---|
| 2026.07.15 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,771 | ₩35,771 | ₩35,771 | ₩35,771 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,558 | ₩33,665 | ₩33,410 | ₩33,665 | +0.32% | 9.9천 |
|---|