시장 데이터를 불러오는 중
전체 종목
Corgi HIMS 2x Daily ETF 과거 주가
Corgi HIMS 2x Daily ETF · HIMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi HIMS 2x Daily ETF · HIMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,005 | ₩21,592 | ₩19,005 | ₩21,592 | +13.61% | 800 |
| 2026.10.08 | ₩17,738 | ₩18,111 | ₩17,458 | ₩18,111 | +2.11% | 2.5천 |
| 2026.10.07 | ₩19,885 | ₩20,419 | ₩19,885 | ₩20,099 | +1.07% | 700 |
| 2026.10.06 | ₩19,605 | ₩19,979 | ₩19,605 | ₩19,778 | +0.88% | 400 |
| 2026.10.05 | ₩20,365 | ₩20,365 | ₩20,365 | ₩20,365 | 0.00% | 100 |
| 2026.10.02 | ₩18,778 | ₩19,258 | ₩18,778 | ₩19,258 | +2.56% | 100 |
| 2026.10.01 | ₩19,965 | ₩19,965 | ₩19,592 | ₩19,592 | -1.87% | 800 |
| 2026.09.30 | ₩21,392 | ₩21,392 | ₩20,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,405 |
| -4.61% |
| 600 |
| 2026.09.29 | ₩18,978 | ₩18,978 | ₩18,978 | ₩18,978 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,045 | ₩19,058 | ₩19,045 | ₩19,058 | +0.07% | 1천 |
|---|
| 2026.09.25 | ₩19,338 | ₩20,045 | ₩19,338 | ₩20,045 | +3.66% | 400 |
|---|
| 2026.09.24 | ₩19,765 | ₩19,872 | ₩19,765 | ₩19,872 | +0.54% | 500 |
|---|
| 2026.09.23 | ₩19,378 | ₩19,378 | ₩18,752 | ₩18,752 | -3.23% | 200 |
|---|
| 2026.09.22 | ₩21,859 | ₩21,859 | ₩21,619 | ₩21,619 | -1.10% | 900 |
|---|
| 2026.09.21 | ₩19,058 | ₩20,179 | ₩19,058 | ₩20,179 | +5.88% | 1.4천 |
|---|
| 2026.09.18 | ₩18,898 | ₩18,898 | ₩18,018 | ₩18,285 | -3.25% | 1.1천 |
|---|
| 2026.09.17 | ₩18,191 | ₩18,191 | ₩18,191 | ₩18,191 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩18,005 | ₩18,405 | ₩18,005 | ₩18,405 | +2.22% | 200 |
|---|
| 2026.09.15 | ₩19,205 | ₩19,205 | ₩18,271 | ₩18,271 | -4.86% | 600 |
|---|
| 2026.09.14 | ₩19,498 | ₩19,498 | ₩19,498 | ₩19,498 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩17,725 | ₩17,725 | ₩17,725 | ₩17,725 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩17,965 | ₩17,965 | ₩17,965 | ₩17,965 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩17,605 | ₩18,165 | ₩17,605 | ₩18,165 | +3.18% | 400 |
|---|
| 2026.09.08 | ₩18,698 | ₩18,698 | ₩18,632 | ₩18,632 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩18,058 | ₩18,058 | ₩18,058 | ₩18,058 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,231 | ₩18,618 | ₩18,231 | ₩18,258 | +0.15% | 1천 |
|---|
| 2026.09.02 | ₩20,192 | ₩20,192 | ₩19,325 | ₩19,325 | -4.29% | 100 |
|---|
| 2026.09.01 | ₩19,405 | ₩19,405 | ₩19,152 | ₩19,152 | -1.31% | 200 |
|---|
| 2026.08.31 | ₩20,805 | ₩20,805 | ₩20,805 | ₩20,805 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩19,765 | ₩19,765 | ₩19,765 | ₩19,765 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩23,886 | ₩23,886 | ₩23,886 | ₩23,886 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩21,432 | ₩21,432 | ₩21,432 | ₩21,432 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩23,593 | ₩24,366 | ₩23,499 | ₩24,260 | +2.83% | 700 |
|---|
| 2026.08.24 | ₩22,833 | ₩23,286 | ₩22,833 | ₩23,286 | +1.99% | 100 |
|---|
| 2026.08.21 | ₩27,994 | ₩28,007 | ₩27,634 | ₩27,634 | -1.29% | 600 |
|---|
| 2026.08.20 | ₩25,993 | ₩26,273 | ₩24,926 | ₩24,926 | -4.10% | 2천 |
|---|
| 2026.08.19 | ₩20,392 | ₩23,339 | ₩20,392 | ₩23,339 | +14.45% | 700 |
|---|
| 2026.08.18 | ₩19,925 | ₩19,925 | ₩18,698 | ₩18,698 | -6.16% | 400 |
|---|
| 2026.08.17 | ₩19,178 | ₩20,152 | ₩19,178 | ₩20,152 | +5.08% | 100 |
|---|
| 2026.08.14 | ₩20,899 | ₩20,899 | ₩19,672 | ₩19,672 | -5.87% | 100 |
|---|
| 2026.08.13 | ₩20,979 | ₩21,472 | ₩20,845 | ₩20,845 | -0.64% | 900 |
|---|
| 2026.08.12 | ₩22,286 | ₩22,286 | ₩22,286 | ₩22,286 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩24,086 | ₩24,220 | ₩24,086 | ₩24,220 | +0.55% | 400 |
|---|
| 2026.08.10 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩23,339 | ₩25,007 | ₩23,339 | ₩25,007 | +7.14% | 200 |
|---|
| 2026.08.06 | ₩23,606 | ₩24,006 | ₩22,232 | ₩22,232 | -5.82% | 400 |
|---|
| 2026.08.05 | ₩25,153 | ₩25,153 | ₩25,153 | ₩25,153 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,033 | ₩26,087 | ₩25,033 | ₩26,087 | +4.21% | 200 |
|---|
| 2026.08.03 | ₩23,233 | ₩24,060 | ₩23,233 | ₩24,060 | +3.56% | 100 |
|---|
| 2026.07.31 | ₩19,752 | ₩19,752 | ₩19,752 | ₩19,752 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩17,751 | ₩18,965 | ₩17,711 | ₩18,925 | +6.61% | 1천 |
|---|
| 2026.07.29 | ₩21,539 | ₩21,539 | ₩15,697 | ₩15,964 | -25.88% | 5.6천 |
|---|
| 2026.07.28 | ₩22,046 | ₩22,833 | ₩20,299 | ₩22,833 | +3.57% | 1.8천 |
|---|
| 2026.07.27 | ₩22,739 | ₩24,260 | ₩22,406 | ₩24,260 | +6.69% | 600 |
|---|
| 2026.07.24 | ₩24,180 | ₩24,180 | ₩21,232 | ₩21,232 | -12.19% | 1천 |
|---|
| 2026.07.23 | ₩30,275 | ₩33,942 | ₩29,474 | ₩29,474 | -2.64% | 4.9천 |
|---|
| 2026.07.22 | ₩31,542 | ₩31,542 | ₩27,754 | ₩27,754 | -12.01% | 1.2천 |
|---|
| 2026.07.21 | ₩29,328 | ₩29,754 | ₩29,274 | ₩29,754 | +1.46% | 400 |
|---|
| 2026.07.20 | ₩28,554 | ₩31,061 | ₩28,554 | ₩29,594 | +3.64% | 400 |
|---|
| 2026.07.17 | ₩29,608 | ₩31,595 | ₩29,608 | ₩29,888 | +0.95% | 3.6천 |
|---|
| 2026.07.16 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,303 | ₩38,810 | ₩34,209 | ₩38,810 | +1.32% | 1.2천 |
|---|
| 2026.07.14 | ₩34,169 | ₩34,756 | ₩34,156 | ₩34,756 | +1.72% | 9.6천 |
|---|