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 | ₩26,821 | ₩27,023 | ₩24,890 | ₩24,890 | -7.20% | 9.5만 |
| 2026.10.08 | ₩27,881 | ₩28,270 | ₩25,293 | ₩26,339 | -5.53% | 12.5만 |
| 2026.10.07 | ₩28,189 | ₩30,415 | ₩28,189 | ₩29,383 | +4.23% | 2.9만 |
| 2026.10.06 | ₩31,193 | ₩31,327 | ₩28,498 | ₩28,913 | -7.31% | 4.2만 |
| 2026.10.05 | ₩30,845 | ₩31,810 | ₩30,509 | ₩30,845 | 0.00% | 6.3만 |
| 2026.10.02 | ₩35,619 | ₩36,316 | ₩32,709 | ₩32,816 | -7.87% | 6.1만 |
| 2026.10.01 | ₩33,124 | ₩33,728 | ₩31,676 | ₩32,977 | -0.45% | 2.5만 |
| 2026.09.30 | ₩31,314 | ₩33,352 | ₩31,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,071 |
| +5.61% |
| 5.2만 |
| 2026.09.29 | ₩31,354 | ₩32,467 | ₩30,670 | ₩30,885 | -1.50% | 4.9만 |
|---|
| 2026.09.28 | ₩34,345 | ₩34,345 | ₩30,429 | ₩31,126 | -9.37% | 2.9만 |
|---|
| 2026.09.25 | ₩37,952 | ₩37,952 | ₩34,854 | ₩34,854 | -8.16% | 3.1만 |
|---|
| 2026.09.24 | ₩34,063 | ₩37,590 | ₩34,063 | ₩37,496 | +10.08% | 9.7만 |
|---|
| 2026.09.23 | ₩35,726 | ₩35,726 | ₩33,191 | ₩34,707 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩34,211 | ₩35,498 | ₩33,755 | ₩35,498 | +3.76% | 5.9만 |
|---|
| 2026.09.21 | ₩31,877 | ₩35,967 | ₩31,207 | ₩34,398 | +7.91% | 12.1만 |
|---|
| 2026.09.18 | ₩28,779 | ₩28,779 | ₩26,674 | ₩27,908 | -3.03% | 4.7만 |
|---|
| 2026.09.17 | ₩26,392 | ₩29,021 | ₩26,258 | ₩27,787 | +5.28% | 4.5만 |
|---|
| 2026.09.16 | ₩25,266 | ₩25,695 | ₩23,697 | ₩24,126 | -4.51% | 4.2만 |
|---|
| 2026.09.15 | ₩23,294 | ₩23,710 | ₩22,208 | ₩22,517 | -3.34% | 1.5만 |
|---|
| 2026.09.14 | ₩21,846 | ₩23,187 | ₩21,189 | ₩22,530 | +3.13% | 2.5만 |
|---|
| 2026.09.11 | ₩25,494 | ₩26,097 | ₩24,515 | ₩25,199 | -1.16% | 2.5만 |
|---|
| 2026.09.10 | ₩24,676 | ₩25,172 | ₩23,777 | ₩24,139 | -2.17% | 3.1만 |
|---|
| 2026.09.09 | ₩25,601 | ₩27,143 | ₩25,400 | ₩26,902 | +5.08% | 3.2만 |
|---|
| 2026.09.08 | ₩24,783 | ₩26,848 | ₩24,354 | ₩26,258 | +5.95% | 7.1만 |
|---|
| 2026.09.04 | ₩21,310 | ₩22,168 | ₩20,948 | ₩22,168 | +4.03% | 4.8만 |
|---|
| 2026.09.03 | ₩18,976 | ₩20,679 | ₩18,775 | ₩20,317 | +7.07% | 3.1만 |
|---|
| 2026.09.02 | ₩18,829 | ₩19,754 | ₩18,601 | ₩19,606 | +4.13% | 2만 |
|---|
| 2026.09.01 | ₩18,037 | ₩19,325 | ₩17,836 | ₩19,204 | +6.47% | 2.7만 |
|---|
| 2026.08.31 | ₩19,218 | ₩20,129 | ₩19,218 | ₩19,432 | +1.12% | 6.2만 |
|---|
| 2026.08.28 | ₩20,170 | ₩21,350 | ₩19,352 | ₩19,472 | -3.46% | 3.3만 |
|---|
| 2026.08.27 | ₩19,244 | ₩20,894 | ₩19,043 | ₩20,559 | +6.83% | 5.1만 |
|---|
| 2026.08.26 | ₩18,198 | ₩18,909 | ₩17,944 | ₩18,909 | +3.91% | 3만 |
|---|
| 2026.08.25 | ₩19,660 | ₩19,741 | ₩18,775 | ₩18,788 | -4.43% | 2.4만 |
|---|
| 2026.08.24 | ₩19,150 | ₩19,150 | ₩17,689 | ₩18,855 | -1.54% | 2.1만 |
|---|
| 2026.08.21 | ₩20,934 | ₩20,934 | ₩19,754 | ₩19,901 | -4.93% | 3.9만 |
|---|
| 2026.08.20 | ₩20,921 | ₩20,934 | ₩19,781 | ₩20,773 | -0.71% | 1.3만 |
|---|
| 2026.08.19 | ₩24,300 | ₩24,300 | ₩20,545 | ₩21,015 | -13.52% | 3.8만 |
|---|
| 2026.08.18 | ₩23,871 | ₩23,952 | ₩22,396 | ₩22,905 | -4.04% | 2.3만 |
|---|
| 2026.08.17 | ₩26,097 | ₩27,318 | ₩25,588 | ₩26,379 | +1.08% | 2.5만 |
|---|
| 2026.08.14 | ₩26,956 | ₩27,934 | ₩25,829 | ₩25,869 | -4.03% | 2.3만 |
|---|
| 2026.08.13 | ₩25,091 | ₩28,377 | ₩25,091 | ₩27,103 | +8.02% | 1.9만 |
|---|
| 2026.08.12 | ₩25,293 | ₩26,070 | ₩24,877 | ₩25,078 | -0.85% | 1.9만 |
|---|
| 2026.08.11 | ₩22,798 | ₩23,777 | ₩22,798 | ₩23,616 | +3.59% | 1.1만 |
|---|
| 2026.08.10 | ₩23,844 | ₩24,716 | ₩22,946 | ₩23,428 | -1.74% | 1.1만 |
|---|
| 2026.08.07 | ₩26,070 | ₩26,070 | ₩22,517 | ₩25,480 | -2.26% | 6.7천 |
|---|
| 2026.08.06 | ₩23,978 | ₩26,258 | ₩22,865 | ₩24,944 | +4.03% | 1.2만 |
|---|
| 2026.08.05 | ₩24,676 | ₩26,218 | ₩23,898 | ₩25,695 | +4.13% | 2.3만 |
|---|
| 2026.08.04 | ₩22,436 | ₩25,534 | ₩22,436 | ₩25,534 | +13.81% | 1.8만 |
|---|
| 2026.08.03 | ₩20,639 | ₩21,108 | ₩18,413 | ₩20,813 | +0.84% | 4.7만 |
|---|
| 2026.07.31 | ₩23,066 | ₩23,791 | ₩20,465 | ₩20,639 | -10.52% | 9.4천 |
|---|
| 2026.07.30 | ₩19,083 | ₩21,994 | ₩19,057 | ₩20,787 | +8.92% | 4.2만 |
|---|
| 2026.07.29 | ₩19,191 | ₩19,754 | ₩16,978 | ₩16,978 | -11.53% | 12.2만 |
|---|
| 2026.07.28 | ₩19,848 | ₩19,848 | ₩17,595 | ₩19,124 | -3.65% | 3.9만 |
|---|
| 2026.07.27 | ₩22,034 | ₩22,932 | ₩19,432 | ₩21,497 | -2.43% | 1.9만 |
|---|
| 2026.07.24 | ₩25,480 | ₩26,339 | ₩21,725 | ₩21,725 | -14.74% | 4.3만 |
|---|
| 2026.07.23 | ₩26,781 | ₩27,854 | ₩25,400 | ₩25,909 | -3.25% | 4.3만 |
|---|
| 2026.07.22 | ₩27,572 | ₩29,329 | ₩27,519 | ₩27,519 | -0.19% | 1.9만 |
|---|
| 2026.07.21 | ₩27,733 | ₩28,887 | ₩27,023 | ₩28,887 | +4.16% | 5만 |
|---|
| 2026.07.20 | ₩24,823 | ₩25,601 | ₩24,515 | ₩24,515 | -1.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,047 | ₩24,957 | ₩21,001 | ₩23,630 | +7.18% | 8.9천 |
|---|
| 2026.07.16 | ₩26,070 | ₩26,660 | ₩23,965 | ₩24,367 | -6.53% | 7.3천 |
|---|
| 2026.07.15 | ₩30,643 | ₩30,643 | ₩25,869 | ₩27,881 | -9.02% | 1.3만 |
|---|
| 2026.07.14 | ₩28,417 | ₩30,724 | ₩28,417 | ₩30,643 | +7.83% | 2천 |
|---|
| 2026.07.13 | ₩29,155 | ₩29,638 | ₩28,337 | ₩28,484 | -2.30% | 3.9천 |
|---|
| 2026.07.10 | ₩31,502 | ₩32,092 | ₩31,502 | ₩31,971 | +1.49% | 1.1만 |
|---|