시장 데이터를 불러오는 중
전체 종목
Corgi GOOGL 2x Daily ETF 과거 주가
Corgi GOOGL 2x Daily ETF · GOGL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi GOOGL 2x Daily ETF · GOGL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,830 | ₩33,501 | ₩32,830 | ₩32,964 | +0.41% | 5.1천 |
| 2026.10.08 | ₩33,501 | ₩33,501 | ₩32,254 | ₩32,375 | -3.36% | 4.4천 |
| 2026.10.07 | ₩31,892 | ₩32,911 | ₩31,691 | ₩32,911 | +3.19% | 2.2천 |
| 2026.10.06 | ₩31,812 | ₩32,549 | ₩31,812 | ₩32,214 | +1.26% | 1.1만 |
| 2026.10.05 | ₩31,624 | ₩32,053 | ₩31,624 | ₩32,053 | +1.36% | 1.3천 |
| 2026.10.02 | ₩31,222 | ₩31,732 | ₩31,209 | ₩31,678 | +1.46% | 4.5천 |
| 2026.10.01 | ₩32,629 | ₩32,629 | ₩30,539 | ₩30,593 | -6.24% | 1.7만 |
| 2026.09.30 | ₩32,160 | ₩33,112 | ₩31,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,544 |
| -1.92% |
| 1.7만 |
| 2026.09.29 | ₩30,928 | ₩31,115 | ₩30,660 | ₩31,102 | +0.56% | 5.4천 |
|---|
| 2026.09.28 | ₩31,088 | ₩31,450 | ₩30,914 | ₩31,423 | +1.08% | 8.6천 |
|---|
| 2026.09.25 | ₩32,281 | ₩32,294 | ₩31,370 | ₩31,691 | -1.83% | 8천 |
|---|
| 2026.09.24 | ₩30,485 | ₩31,517 | ₩30,485 | ₩31,517 | +3.38% | 4.9만 |
|---|
| 2026.09.23 | ₩33,594 | ₩33,594 | ₩30,633 | ₩30,646 | -8.78% | 6.5만 |
|---|
| 2026.09.22 | ₩34,385 | ₩35,310 | ₩33,031 | ₩33,165 | -3.55% | 7.5천 |
|---|
| 2026.09.21 | ₩33,742 | ₩34,251 | ₩33,366 | ₩33,943 | +0.60% | 1.1만 |
|---|
| 2026.09.18 | ₩34,827 | ₩34,827 | ₩32,737 | ₩32,737 | -6.00% | 1.2만 |
|---|
| 2026.09.17 | ₩32,053 | ₩32,656 | ₩32,053 | ₩32,509 | +1.42% | 7.9천 |
|---|
| 2026.09.16 | ₩32,026 | ₩32,388 | ₩31,330 | ₩31,758 | -0.84% | 5.4천 |
|---|
| 2026.09.15 | ₩32,388 | ₩32,388 | ₩31,665 | ₩32,053 | -1.03% | 4.7천 |
|---|
| 2026.09.14 | ₩32,375 | ₩32,991 | ₩31,678 | ₩32,911 | +1.66% | 9천 |
|---|
| 2026.09.11 | ₩31,115 | ₩31,624 | ₩30,941 | ₩31,035 | -0.26% | 6.8천 |
|---|
| 2026.09.10 | ₩29,172 | ₩29,936 | ₩29,172 | ₩29,936 | +2.62% | 7.7천 |
|---|
| 2026.09.09 | ₩29,145 | ₩29,748 | ₩29,092 | ₩29,561 | +1.43% | 2.5만 |
|---|
| 2026.09.08 | ₩30,499 | ₩31,115 | ₩30,271 | ₩31,115 | +2.02% | 9천 |
|---|
| 2026.09.04 | ₩31,397 | ₩31,397 | ₩30,981 | ₩30,981 | -1.32% | 3.5천 |
|---|
| 2026.09.03 | ₩32,000 | ₩32,000 | ₩31,745 | ₩31,745 | -0.80% | 2.2만 |
|---|
| 2026.09.02 | ₩30,995 | ₩31,155 | ₩30,780 | ₩30,780 | -0.69% | 3.4천 |
|---|
| 2026.09.01 | ₩30,432 | ₩30,740 | ₩30,164 | ₩30,365 | -0.22% | 4.6천 |
|---|
| 2026.08.31 | ₩31,785 | ₩31,785 | ₩30,794 | ₩31,289 | -1.56% | 1.9만 |
|---|
| 2026.08.28 | ₩32,160 | ₩32,844 | ₩32,053 | ₩32,629 | +1.46% | 8.3천 |
|---|
| 2026.08.27 | ₩31,383 | ₩31,638 | ₩31,236 | ₩31,517 | +0.43% | 5.1천 |
|---|
| 2026.08.26 | ₩32,067 | ₩32,067 | ₩31,517 | ₩31,825 | -0.75% | 1.6만 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,165 | ₩32,482 | ₩32,670 | -1.49% | 7.4천 |
|---|
| 2026.08.24 | ₩32,978 | ₩33,554 | ₩32,964 | ₩32,991 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩32,576 | ₩32,576 | ₩31,825 | ₩32,375 | -0.62% | 1만 |
|---|
| 2026.08.20 | ₩32,026 | ₩32,026 | ₩31,249 | ₩31,544 | -1.51% | 8.8천 |
|---|
| 2026.08.19 | ₩31,973 | ₩32,670 | ₩31,973 | ₩32,321 | +1.09% | 3.2천 |
|---|
| 2026.08.18 | ₩31,959 | ₩32,402 | ₩31,959 | ₩32,281 | +1.01% | 5.5천 |
|---|
| 2026.08.17 | ₩32,536 | ₩32,536 | ₩32,080 | ₩32,241 | -0.91% | 3.6천 |
|---|
| 2026.08.14 | ₩33,018 | ₩33,018 | ₩32,361 | ₩32,737 | -0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩33,045 | ₩33,045 | ₩32,415 | ₩32,683 | -1.09% | 6.6천 |
|---|
| 2026.08.12 | ₩32,616 | ₩32,616 | ₩31,866 | ₩32,321 | -0.90% | 1.3만 |
|---|
| 2026.08.11 | ₩34,532 | ₩34,532 | ₩32,268 | ₩32,321 | -6.40% | 1.8만 |
|---|
| 2026.08.10 | ₩34,117 | ₩35,068 | ₩34,117 | ₩35,068 | +2.79% | 4.2천 |
|---|
| 2026.08.07 | ₩35,176 | ₩35,176 | ₩34,372 | ₩34,439 | -2.10% | 4.8천 |
|---|
| 2026.08.06 | ₩35,953 | ₩36,194 | ₩34,827 | ₩35,189 | -2.12% | 4천 |
|---|
| 2026.08.05 | ₩40,281 | ₩40,281 | ₩35,042 | ₩36,006 | -10.61% | 3.7만 |
|---|
| 2026.08.04 | ₩37,521 | ₩39,263 | ₩37,521 | ₩39,182 | +4.43% | 9.6천 |
|---|
| 2026.08.03 | ₩37,212 | ₩38,633 | ₩36,985 | ₩38,325 | +2.99% | 1.2만 |
|---|
| 2026.07.31 | ₩32,549 | ₩35,256 | ₩32,214 | ₩35,015 | +7.58% | 2.4만 |
|---|
| 2026.07.30 | ₩30,928 | ₩30,928 | ₩30,418 | ₩30,901 | -0.09% | 4.8천 |
|---|
| 2026.07.29 | ₩30,686 | ₩32,093 | ₩30,606 | ₩31,209 | +1.70% | 2.9천 |
|---|
| 2026.07.28 | ₩30,271 | ₩31,142 | ₩29,534 | ₩30,794 | +1.73% | 6천 |
|---|
| 2026.07.27 | ₩29,789 | ₩30,043 | ₩29,480 | ₩29,614 | -0.58% | 5천 |
|---|
| 2026.07.24 | ₩28,703 | ₩28,918 | ₩28,100 | ₩28,355 | -1.21% | 8.2천 |
|---|
| 2026.07.23 | ₩29,065 | ₩29,119 | ₩27,698 | ₩28,234 | -2.86% | 2.8만 |
|---|
| 2026.07.22 | ₩34,144 | ₩34,331 | ₩32,495 | ₩32,495 | -4.83% | 3.4만 |
|---|
| 2026.07.21 | ₩34,171 | ₩34,171 | ₩33,527 | ₩33,527 | -1.88% | 7.3천 |
|---|
| 2026.07.20 | ₩35,511 | ₩35,805 | ₩34,506 | ₩34,693 | -2.30% | 1만 |
|---|
| 2026.07.17 | ₩33,648 | ₩33,688 | ₩32,683 | ₩33,688 | +0.12% | 4.4천 |
|---|
| 2026.07.16 | ₩38,834 | ₩38,834 | ₩35,055 | ₩35,055 | -9.73% | 1천 |
|---|
| 2026.07.15 | ₩39,075 | ₩39,075 | ₩38,633 | ₩38,633 | -1.13% | 1.5천 |
|---|
| 2026.07.14 | ₩35,296 | ₩36,328 | ₩35,296 | ₩36,328 | +2.92% | 900 |
|---|
| 2026.07.13 | ₩34,787 | ₩35,457 | ₩34,787 | ₩34,934 | +0.42% | 400 |
|---|
| 2026.07.10 | ₩37,909 | ₩37,909 | ₩35,015 | ₩35,913 | -5.27% | 1.9천 |
|---|
| 2026.07.09 | ₩35,805 | ₩36,274 | ₩35,042 | ₩36,274 | +1.31% | 1.4천 |
|---|
| 2026.07.08 | ₩37,172 | ₩37,172 | ₩36,207 | ₩36,971 | -0.54% | 1.5천 |
|---|
| 2026.07.07 | ₩39,088 | ₩39,088 | ₩38,097 | ₩38,097 | -2.54% | 1.5천 |
|---|
| 2026.07.06 | ₩36,248 | ₩37,990 | ₩36,114 | ₩37,990 | +4.81% | 2.1천 |
|---|
| 2026.07.02 | ₩37,226 | ₩37,226 | ₩35,256 | ₩36,556 | -1.80% | 2.3천 |
|---|
| 2026.07.01 | ₩35,993 | ₩36,864 | ₩35,993 | ₩36,864 | +2.42% | 2.2천 |
|---|
| 2026.06.30 | ₩35,564 | ₩36,167 | ₩34,841 | ₩36,047 | +1.36% | 4.1천 |
|---|
| 2026.06.29 | ₩34,063 | ₩35,363 | ₩34,063 | ₩35,363 | +3.82% | 4.2천 |
|---|
| 2026.06.26 | ₩33,782 | ₩33,849 | ₩32,174 | ₩32,174 | -4.76% | 1.3만 |
|---|