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 | ₩32,701 | ₩33,368 | ₩32,701 | ₩32,834 | +0.41% | 5.1천 |
| 2026.10.08 | ₩33,368 | ₩33,368 | ₩32,127 | ₩32,247 | -3.36% | 4.4천 |
| 2026.10.07 | ₩31,766 | ₩32,781 | ₩31,566 | ₩32,781 | +3.19% | 2.2천 |
| 2026.10.06 | ₩31,686 | ₩32,420 | ₩31,686 | ₩32,087 | +1.26% | 1.1만 |
| 2026.10.05 | ₩31,499 | ₩31,927 | ₩31,499 | ₩31,927 | +1.36% | 1.3천 |
| 2026.10.02 | ₩31,099 | ₩31,606 | ₩31,086 | ₩31,553 | +1.46% | 4.5천 |
| 2026.10.01 | ₩32,500 | ₩32,500 | ₩30,418 | ₩30,472 | -6.24% | 1.7만 |
| 2026.09.30 | ₩32,033 | ₩32,981 | ₩31,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,419 |
| -1.92% |
| 1.7만 |
| 2026.09.29 | ₩30,805 | ₩30,992 | ₩30,538 | ₩30,979 | +0.56% | 5.4천 |
|---|
| 2026.09.28 | ₩30,966 | ₩31,326 | ₩30,792 | ₩31,299 | +1.08% | 8.6천 |
|---|
| 2026.09.25 | ₩32,153 | ₩32,167 | ₩31,246 | ₩31,566 | -1.83% | 8천 |
|---|
| 2026.09.24 | ₩30,365 | ₩31,393 | ₩30,365 | ₩31,393 | +3.38% | 4.9만 |
|---|
| 2026.09.23 | ₩33,461 | ₩33,461 | ₩30,512 | ₩30,525 | -8.78% | 6.5만 |
|---|
| 2026.09.22 | ₩34,249 | ₩35,170 | ₩32,901 | ₩33,034 | -3.55% | 7.5천 |
|---|
| 2026.09.21 | ₩33,608 | ₩34,115 | ₩33,235 | ₩33,808 | +0.60% | 1.1만 |
|---|
| 2026.09.18 | ₩34,689 | ₩34,689 | ₩32,607 | ₩32,607 | -6.00% | 1.2만 |
|---|
| 2026.09.17 | ₩31,927 | ₩32,527 | ₩31,927 | ₩32,380 | +1.42% | 7.9천 |
|---|
| 2026.09.16 | ₩31,900 | ₩32,260 | ₩31,206 | ₩31,633 | -0.84% | 5.4천 |
|---|
| 2026.09.15 | ₩32,260 | ₩32,260 | ₩31,539 | ₩31,927 | -1.03% | 4.7천 |
|---|
| 2026.09.14 | ₩32,247 | ₩32,861 | ₩31,553 | ₩32,781 | +1.66% | 9천 |
|---|
| 2026.09.11 | ₩30,992 | ₩31,499 | ₩30,819 | ₩30,912 | -0.26% | 6.8천 |
|---|
| 2026.09.10 | ₩29,057 | ₩29,818 | ₩29,057 | ₩29,818 | +2.62% | 7.7천 |
|---|
| 2026.09.09 | ₩29,030 | ₩29,631 | ₩28,977 | ₩29,444 | +1.43% | 2.5만 |
|---|
| 2026.09.08 | ₩30,378 | ₩30,992 | ₩30,151 | ₩30,992 | +2.02% | 9천 |
|---|
| 2026.09.04 | ₩31,272 | ₩31,272 | ₩30,859 | ₩30,859 | -1.32% | 3.5천 |
|---|
| 2026.09.03 | ₩31,873 | ₩31,873 | ₩31,620 | ₩31,620 | -0.80% | 2.2만 |
|---|
| 2026.09.02 | ₩30,872 | ₩31,032 | ₩30,659 | ₩30,659 | -0.69% | 3.4천 |
|---|
| 2026.09.01 | ₩30,311 | ₩30,618 | ₩30,045 | ₩30,245 | -0.22% | 4.6천 |
|---|
| 2026.08.31 | ₩31,660 | ₩31,660 | ₩30,672 | ₩31,166 | -1.56% | 1.9만 |
|---|
| 2026.08.28 | ₩32,033 | ₩32,714 | ₩31,927 | ₩32,500 | +1.46% | 8.3천 |
|---|
| 2026.08.27 | ₩31,259 | ₩31,513 | ₩31,112 | ₩31,393 | +0.43% | 5.1천 |
|---|
| 2026.08.26 | ₩31,940 | ₩31,940 | ₩31,393 | ₩31,700 | -0.75% | 1.6만 |
|---|
| 2026.08.25 | ₩33,034 | ₩33,034 | ₩32,354 | ₩32,540 | -1.49% | 7.4천 |
|---|
| 2026.08.24 | ₩32,847 | ₩33,421 | ₩32,834 | ₩32,861 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩32,447 | ₩32,447 | ₩31,700 | ₩32,247 | -0.62% | 1만 |
|---|
| 2026.08.20 | ₩31,900 | ₩31,900 | ₩31,126 | ₩31,419 | -1.51% | 8.8천 |
|---|
| 2026.08.19 | ₩31,846 | ₩32,540 | ₩31,846 | ₩32,193 | +1.09% | 3.2천 |
|---|
| 2026.08.18 | ₩31,833 | ₩32,274 | ₩31,833 | ₩32,153 | +1.01% | 5.5천 |
|---|
| 2026.08.17 | ₩32,407 | ₩32,407 | ₩31,953 | ₩32,113 | -0.91% | 3.6천 |
|---|
| 2026.08.14 | ₩32,887 | ₩32,887 | ₩32,233 | ₩32,607 | -0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩32,914 | ₩32,914 | ₩32,287 | ₩32,554 | -1.09% | 6.6천 |
|---|
| 2026.08.12 | ₩32,487 | ₩32,487 | ₩31,740 | ₩32,193 | -0.90% | 1.3만 |
|---|
| 2026.08.11 | ₩34,396 | ₩34,396 | ₩32,140 | ₩32,193 | -6.40% | 1.8만 |
|---|
| 2026.08.10 | ₩33,982 | ₩34,930 | ₩33,982 | ₩34,930 | +2.79% | 4.2천 |
|---|
| 2026.08.07 | ₩35,036 | ₩35,036 | ₩34,236 | ₩34,302 | -2.10% | 4.8천 |
|---|
| 2026.08.06 | ₩35,811 | ₩36,051 | ₩34,689 | ₩35,050 | -2.12% | 4천 |
|---|
| 2026.08.05 | ₩40,122 | ₩40,122 | ₩34,903 | ₩35,864 | -10.61% | 3.7만 |
|---|
| 2026.08.04 | ₩37,372 | ₩39,107 | ₩37,372 | ₩39,027 | +4.43% | 9.6천 |
|---|
| 2026.08.03 | ₩37,065 | ₩38,480 | ₩36,838 | ₩38,173 | +2.99% | 1.2만 |
|---|
| 2026.07.31 | ₩32,420 | ₩35,116 | ₩32,087 | ₩34,876 | +7.58% | 2.4만 |
|---|
| 2026.07.30 | ₩30,805 | ₩30,805 | ₩30,298 | ₩30,779 | -0.09% | 4.8천 |
|---|
| 2026.07.29 | ₩30,565 | ₩31,967 | ₩30,485 | ₩31,086 | +1.70% | 2.9천 |
|---|
| 2026.07.28 | ₩30,151 | ₩31,019 | ₩29,417 | ₩30,672 | +1.73% | 6천 |
|---|
| 2026.07.27 | ₩29,671 | ₩29,924 | ₩29,364 | ₩29,497 | -0.58% | 5천 |
|---|
| 2026.07.24 | ₩28,590 | ₩28,803 | ₩27,989 | ₩28,243 | -1.21% | 8.2천 |
|---|
| 2026.07.23 | ₩28,950 | ₩29,003 | ₩27,589 | ₩28,123 | -2.86% | 2.8만 |
|---|
| 2026.07.22 | ₩34,009 | ₩34,196 | ₩32,367 | ₩32,367 | -4.83% | 3.4만 |
|---|
| 2026.07.21 | ₩34,035 | ₩34,035 | ₩33,395 | ₩33,395 | -1.88% | 7.3천 |
|---|
| 2026.07.20 | ₩35,370 | ₩35,664 | ₩34,369 | ₩34,556 | -2.30% | 1만 |
|---|
| 2026.07.17 | ₩33,515 | ₩33,555 | ₩32,554 | ₩33,555 | +0.12% | 4.4천 |
|---|
| 2026.07.16 | ₩38,680 | ₩38,680 | ₩34,916 | ₩34,916 | -9.73% | 1천 |
|---|
| 2026.07.15 | ₩38,920 | ₩38,920 | ₩38,480 | ₩38,480 | -1.13% | 1.5천 |
|---|
| 2026.07.14 | ₩35,157 | ₩36,184 | ₩35,157 | ₩36,184 | +2.92% | 900 |
|---|
| 2026.07.13 | ₩34,649 | ₩35,317 | ₩34,649 | ₩34,796 | +0.42% | 400 |
|---|
| 2026.07.10 | ₩37,759 | ₩37,759 | ₩34,876 | ₩35,770 | -5.27% | 1.9천 |
|---|
| 2026.07.09 | ₩35,664 | ₩36,131 | ₩34,903 | ₩36,131 | +1.31% | 1.4천 |
|---|
| 2026.07.08 | ₩37,025 | ₩37,025 | ₩36,064 | ₩36,825 | -0.54% | 1.5천 |
|---|
| 2026.07.07 | ₩38,934 | ₩38,934 | ₩37,946 | ₩37,946 | -2.54% | 1.5천 |
|---|
| 2026.07.06 | ₩36,104 | ₩37,839 | ₩35,971 | ₩37,839 | +4.81% | 2.1천 |
|---|
| 2026.07.02 | ₩37,079 | ₩37,079 | ₩35,116 | ₩36,411 | -1.80% | 2.3천 |
|---|
| 2026.07.01 | ₩35,851 | ₩36,718 | ₩35,851 | ₩36,718 | +2.42% | 2.2천 |
|---|
| 2026.06.30 | ₩35,423 | ₩36,024 | ₩34,703 | ₩35,904 | +1.36% | 4.1천 |
|---|
| 2026.06.29 | ₩33,929 | ₩35,223 | ₩33,929 | ₩35,223 | +3.82% | 4.2천 |
|---|
| 2026.06.26 | ₩33,648 | ₩33,715 | ₩32,047 | ₩32,047 | -4.76% | 1.3만 |
|---|