시장 데이터를 불러오는 중
전체 종목
Corgi INTC 2x Daily ETF 과거 주가
Corgi INTC 2x Daily ETF · INT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi INTC 2x Daily ETF · INT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,800 | ₩27,001 | ₩24,871 | ₩24,871 | -7.20% | 9.5만 |
| 2026.10.08 | ₩27,859 | ₩28,248 | ₩25,273 | ₩26,318 | -5.53% | 12.5만 |
| 2026.10.07 | ₩28,167 | ₩30,392 | ₩28,167 | ₩29,360 | +4.23% | 2.9만 |
| 2026.10.06 | ₩31,169 | ₩31,303 | ₩28,475 | ₩28,891 | -7.31% | 4.2만 |
| 2026.10.05 | ₩30,820 | ₩31,785 | ₩30,485 | ₩30,820 | 0.00% | 6.3만 |
| 2026.10.02 | ₩35,591 | ₩36,288 | ₩32,683 | ₩32,790 | -7.87% | 6.1만 |
| 2026.10.01 | ₩33,098 | ₩33,702 | ₩31,651 | ₩32,951 | -0.45% | 2.5만 |
| 2026.09.30 | ₩31,289 | ₩33,326 | ₩31,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,045 |
| +5.61% |
| 5.2만 |
| 2026.09.29 | ₩31,330 | ₩32,442 | ₩30,646 | ₩30,861 | -1.50% | 4.9만 |
|---|
| 2026.09.28 | ₩34,318 | ₩34,318 | ₩30,405 | ₩31,102 | -9.37% | 2.9만 |
|---|
| 2026.09.25 | ₩37,923 | ₩37,923 | ₩34,827 | ₩34,827 | -8.16% | 3.1만 |
|---|
| 2026.09.24 | ₩34,037 | ₩37,561 | ₩34,037 | ₩37,467 | +10.08% | 9.7만 |
|---|
| 2026.09.23 | ₩35,698 | ₩35,698 | ₩33,165 | ₩34,680 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩34,184 | ₩35,470 | ₩33,728 | ₩35,470 | +3.76% | 5.9만 |
|---|
| 2026.09.21 | ₩31,852 | ₩35,939 | ₩31,182 | ₩34,372 | +7.91% | 12.1만 |
|---|
| 2026.09.18 | ₩28,757 | ₩28,757 | ₩26,653 | ₩27,886 | -3.03% | 4.7만 |
|---|
| 2026.09.17 | ₩26,372 | ₩28,998 | ₩26,238 | ₩27,765 | +5.28% | 4.5만 |
|---|
| 2026.09.16 | ₩25,246 | ₩25,675 | ₩23,678 | ₩24,107 | -4.51% | 4.2만 |
|---|
| 2026.09.15 | ₩23,276 | ₩23,692 | ₩22,191 | ₩22,499 | -3.34% | 1.5만 |
|---|
| 2026.09.14 | ₩21,829 | ₩23,169 | ₩21,172 | ₩22,512 | +3.13% | 2.5만 |
|---|
| 2026.09.11 | ₩25,474 | ₩26,077 | ₩24,496 | ₩25,179 | -1.16% | 2.5만 |
|---|
| 2026.09.10 | ₩24,656 | ₩25,152 | ₩23,759 | ₩24,120 | -2.17% | 3.1만 |
|---|
| 2026.09.09 | ₩25,581 | ₩27,122 | ₩25,380 | ₩26,881 | +5.08% | 3.2만 |
|---|
| 2026.09.08 | ₩24,764 | ₩26,827 | ₩24,335 | ₩26,238 | +5.95% | 7.1만 |
|---|
| 2026.09.04 | ₩21,293 | ₩22,151 | ₩20,931 | ₩22,151 | +4.03% | 4.8만 |
|---|
| 2026.09.03 | ₩18,961 | ₩20,663 | ₩18,760 | ₩20,301 | +7.07% | 3.1만 |
|---|
| 2026.09.02 | ₩18,814 | ₩19,738 | ₩18,586 | ₩19,591 | +4.13% | 2만 |
|---|
| 2026.09.01 | ₩18,023 | ₩19,310 | ₩17,822 | ₩19,189 | +6.47% | 2.7만 |
|---|
| 2026.08.31 | ₩19,202 | ₩20,114 | ₩19,202 | ₩19,417 | +1.12% | 6.2만 |
|---|
| 2026.08.28 | ₩20,154 | ₩21,333 | ₩19,336 | ₩19,457 | -3.46% | 3.3만 |
|---|
| 2026.08.27 | ₩19,229 | ₩20,878 | ₩19,028 | ₩20,543 | +6.83% | 5.1만 |
|---|
| 2026.08.26 | ₩18,184 | ₩18,894 | ₩17,929 | ₩18,894 | +3.91% | 3만 |
|---|
| 2026.08.25 | ₩19,645 | ₩19,725 | ₩18,760 | ₩18,774 | -4.43% | 2.4만 |
|---|
| 2026.08.24 | ₩19,135 | ₩19,135 | ₩17,675 | ₩18,841 | -1.54% | 2.1만 |
|---|
| 2026.08.21 | ₩20,918 | ₩20,918 | ₩19,738 | ₩19,886 | -4.93% | 3.9만 |
|---|
| 2026.08.20 | ₩20,904 | ₩20,918 | ₩19,765 | ₩20,757 | -0.71% | 1.3만 |
|---|
| 2026.08.19 | ₩24,281 | ₩24,281 | ₩20,529 | ₩20,998 | -13.52% | 3.8만 |
|---|
| 2026.08.18 | ₩23,852 | ₩23,933 | ₩22,378 | ₩22,888 | -4.04% | 2.3만 |
|---|
| 2026.08.17 | ₩26,077 | ₩27,296 | ₩25,568 | ₩26,358 | +1.08% | 2.5만 |
|---|
| 2026.08.14 | ₩26,934 | ₩27,913 | ₩25,809 | ₩25,849 | -4.03% | 2.3만 |
|---|
| 2026.08.13 | ₩25,072 | ₩28,355 | ₩25,072 | ₩27,082 | +8.02% | 1.9만 |
|---|
| 2026.08.12 | ₩25,273 | ₩26,050 | ₩24,857 | ₩25,058 | -0.85% | 1.9만 |
|---|
| 2026.08.11 | ₩22,780 | ₩23,759 | ₩22,780 | ₩23,598 | +3.59% | 1.1만 |
|---|
| 2026.08.10 | ₩23,826 | ₩24,697 | ₩22,928 | ₩23,410 | -1.74% | 1.1만 |
|---|
| 2026.08.07 | ₩26,050 | ₩26,050 | ₩22,499 | ₩25,460 | -2.26% | 6.7천 |
|---|
| 2026.08.06 | ₩23,960 | ₩26,238 | ₩22,847 | ₩24,924 | +4.03% | 1.2만 |
|---|
| 2026.08.05 | ₩24,656 | ₩26,197 | ₩23,879 | ₩25,675 | +4.13% | 2.3만 |
|---|
| 2026.08.04 | ₩22,419 | ₩25,514 | ₩22,419 | ₩25,514 | +13.81% | 1.8만 |
|---|
| 2026.08.03 | ₩20,623 | ₩21,092 | ₩18,398 | ₩20,797 | +0.84% | 4.7만 |
|---|
| 2026.07.31 | ₩23,048 | ₩23,772 | ₩20,449 | ₩20,623 | -10.52% | 9.4천 |
|---|
| 2026.07.30 | ₩19,068 | ₩21,976 | ₩19,042 | ₩20,770 | +8.92% | 4.2만 |
|---|
| 2026.07.29 | ₩19,176 | ₩19,738 | ₩16,965 | ₩16,965 | -11.53% | 12.2만 |
|---|
| 2026.07.28 | ₩19,832 | ₩19,832 | ₩17,581 | ₩19,109 | -3.65% | 3.9만 |
|---|
| 2026.07.27 | ₩22,017 | ₩22,914 | ₩19,417 | ₩21,481 | -2.43% | 1.9만 |
|---|
| 2026.07.24 | ₩25,460 | ₩26,318 | ₩21,708 | ₩21,708 | -14.74% | 4.3만 |
|---|
| 2026.07.23 | ₩26,760 | ₩27,832 | ₩25,380 | ₩25,889 | -3.25% | 4.3만 |
|---|
| 2026.07.22 | ₩27,551 | ₩29,306 | ₩27,497 | ₩27,497 | -0.19% | 1.9만 |
|---|
| 2026.07.21 | ₩27,712 | ₩28,864 | ₩27,001 | ₩28,864 | +4.16% | 5만 |
|---|
| 2026.07.20 | ₩24,804 | ₩25,581 | ₩24,496 | ₩24,496 | -1.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,030 | ₩24,938 | ₩20,985 | ₩23,611 | +7.18% | 8.9천 |
|---|
| 2026.07.16 | ₩26,050 | ₩26,640 | ₩23,946 | ₩24,348 | -6.53% | 7.3천 |
|---|
| 2026.07.15 | ₩30,619 | ₩30,619 | ₩25,849 | ₩27,859 | -9.02% | 1.3만 |
|---|
| 2026.07.14 | ₩28,395 | ₩30,700 | ₩28,395 | ₩30,619 | +7.83% | 2천 |
|---|
| 2026.07.13 | ₩29,132 | ₩29,614 | ₩28,315 | ₩28,462 | -2.30% | 3.9천 |
|---|
| 2026.07.10 | ₩31,477 | ₩32,067 | ₩31,477 | ₩31,946 | +1.49% | 1.1만 |
|---|