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 | ₩26,823 | ₩27,024 | ₩24,892 | ₩24,892 | -7.20% | 9.5만 |
| 2026.10.08 | ₩27,882 | ₩28,271 | ₩25,294 | ₩26,340 | -5.53% | 12.5만 |
| 2026.10.07 | ₩28,191 | ₩30,417 | ₩28,191 | ₩29,384 | +4.23% | 2.9만 |
| 2026.10.06 | ₩31,195 | ₩31,329 | ₩28,499 | ₩28,915 | -7.31% | 4.2만 |
| 2026.10.05 | ₩30,846 | ₩31,812 | ₩30,511 | ₩30,846 | 0.00% | 6.3만 |
| 2026.10.02 | ₩35,621 | ₩36,318 | ₩32,710 | ₩32,818 | -7.87% | 6.1만 |
| 2026.10.01 | ₩33,126 | ₩33,730 | ₩31,678 | ₩32,979 | -0.45% | 2.5만 |
| 2026.09.30 | ₩31,316 | ₩33,354 | ₩31,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,073 |
| +5.61% |
| 5.2만 |
| 2026.09.29 | ₩31,356 | ₩32,469 | ₩30,672 | ₩30,886 | -1.50% | 4.9만 |
|---|
| 2026.09.28 | ₩34,347 | ₩34,347 | ₩30,430 | ₩31,128 | -9.37% | 2.9만 |
|---|
| 2026.09.25 | ₩37,954 | ₩37,954 | ₩34,856 | ₩34,856 | -8.16% | 3.1만 |
|---|
| 2026.09.24 | ₩34,065 | ₩37,592 | ₩34,065 | ₩37,498 | +10.08% | 9.7만 |
|---|
| 2026.09.23 | ₩35,728 | ₩35,728 | ₩33,193 | ₩34,709 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩34,212 | ₩35,500 | ₩33,756 | ₩35,500 | +3.76% | 5.9만 |
|---|
| 2026.09.21 | ₩31,879 | ₩35,969 | ₩31,208 | ₩34,400 | +7.91% | 12.1만 |
|---|
| 2026.09.18 | ₩28,781 | ₩28,781 | ₩26,675 | ₩27,909 | -3.03% | 4.7만 |
|---|
| 2026.09.17 | ₩26,394 | ₩29,022 | ₩26,260 | ₩27,788 | +5.28% | 4.5만 |
|---|
| 2026.09.16 | ₩25,267 | ₩25,696 | ₩23,698 | ₩24,127 | -4.51% | 4.2만 |
|---|
| 2026.09.15 | ₩23,296 | ₩23,711 | ₩22,209 | ₩22,518 | -3.34% | 1.5만 |
|---|
| 2026.09.14 | ₩21,847 | ₩23,188 | ₩21,190 | ₩22,531 | +3.13% | 2.5만 |
|---|
| 2026.09.11 | ₩25,495 | ₩26,099 | ₩24,516 | ₩25,200 | -1.16% | 2.5만 |
|---|
| 2026.09.10 | ₩24,677 | ₩25,173 | ₩23,778 | ₩24,141 | -2.17% | 3.1만 |
|---|
| 2026.09.09 | ₩25,602 | ₩27,145 | ₩25,401 | ₩26,903 | +5.08% | 3.2만 |
|---|
| 2026.09.08 | ₩24,784 | ₩26,850 | ₩24,355 | ₩26,260 | +5.95% | 7.1만 |
|---|
| 2026.09.04 | ₩21,311 | ₩22,169 | ₩20,949 | ₩22,169 | +4.03% | 4.8만 |
|---|
| 2026.09.03 | ₩18,977 | ₩20,680 | ₩18,776 | ₩20,318 | +7.07% | 3.1만 |
|---|
| 2026.09.02 | ₩18,830 | ₩19,755 | ₩18,602 | ₩19,607 | +4.13% | 2만 |
|---|
| 2026.09.01 | ₩18,038 | ₩19,326 | ₩17,837 | ₩19,205 | +6.47% | 2.7만 |
|---|
| 2026.08.31 | ₩19,219 | ₩20,131 | ₩19,219 | ₩19,433 | +1.12% | 6.2만 |
|---|
| 2026.08.28 | ₩20,171 | ₩21,351 | ₩19,353 | ₩19,473 | -3.46% | 3.3만 |
|---|
| 2026.08.27 | ₩19,245 | ₩20,895 | ₩19,044 | ₩20,560 | +6.83% | 5.1만 |
|---|
| 2026.08.26 | ₩18,199 | ₩18,910 | ₩17,944 | ₩18,910 | +3.91% | 3만 |
|---|
| 2026.08.25 | ₩19,661 | ₩19,742 | ₩18,776 | ₩18,789 | -4.43% | 2.4만 |
|---|
| 2026.08.24 | ₩19,151 | ₩19,151 | ₩17,690 | ₩18,856 | -1.54% | 2.1만 |
|---|
| 2026.08.21 | ₩20,935 | ₩20,935 | ₩19,755 | ₩19,903 | -4.93% | 3.9만 |
|---|
| 2026.08.20 | ₩20,922 | ₩20,935 | ₩19,782 | ₩20,774 | -0.71% | 1.3만 |
|---|
| 2026.08.19 | ₩24,301 | ₩24,301 | ₩20,546 | ₩21,016 | -13.52% | 3.8만 |
|---|
| 2026.08.18 | ₩23,872 | ₩23,953 | ₩22,397 | ₩22,907 | -4.04% | 2.3만 |
|---|
| 2026.08.17 | ₩26,099 | ₩27,319 | ₩25,589 | ₩26,380 | +1.08% | 2.5만 |
|---|
| 2026.08.14 | ₩26,957 | ₩27,936 | ₩25,830 | ₩25,871 | -4.03% | 2.3만 |
|---|
| 2026.08.13 | ₩25,093 | ₩28,379 | ₩25,093 | ₩27,104 | +8.02% | 1.9만 |
|---|
| 2026.08.12 | ₩25,294 | ₩26,072 | ₩24,878 | ₩25,079 | -0.85% | 1.9만 |
|---|
| 2026.08.11 | ₩22,799 | ₩23,778 | ₩22,799 | ₩23,617 | +3.59% | 1.1만 |
|---|
| 2026.08.10 | ₩23,845 | ₩24,717 | ₩22,947 | ₩23,430 | -1.74% | 1.1만 |
|---|
| 2026.08.07 | ₩26,072 | ₩26,072 | ₩22,518 | ₩25,482 | -2.26% | 6.7천 |
|---|
| 2026.08.06 | ₩23,980 | ₩26,260 | ₩22,866 | ₩24,945 | +4.03% | 1.2만 |
|---|
| 2026.08.05 | ₩24,677 | ₩26,219 | ₩23,899 | ₩25,696 | +4.13% | 2.3만 |
|---|
| 2026.08.04 | ₩22,437 | ₩25,535 | ₩22,437 | ₩25,535 | +13.81% | 1.8만 |
|---|
| 2026.08.03 | ₩20,640 | ₩21,110 | ₩18,414 | ₩20,814 | +0.84% | 4.7만 |
|---|
| 2026.07.31 | ₩23,068 | ₩23,792 | ₩20,466 | ₩20,640 | -10.52% | 9.4천 |
|---|
| 2026.07.30 | ₩19,084 | ₩21,995 | ₩19,058 | ₩20,788 | +8.92% | 4.2만 |
|---|
| 2026.07.29 | ₩19,192 | ₩19,755 | ₩16,979 | ₩16,979 | -11.53% | 12.2만 |
|---|
| 2026.07.28 | ₩19,849 | ₩19,849 | ₩17,596 | ₩19,125 | -3.65% | 3.9만 |
|---|
| 2026.07.27 | ₩22,035 | ₩22,933 | ₩19,433 | ₩21,498 | -2.43% | 1.9만 |
|---|
| 2026.07.24 | ₩25,482 | ₩26,340 | ₩21,726 | ₩21,726 | -14.74% | 4.3만 |
|---|
| 2026.07.23 | ₩26,783 | ₩27,855 | ₩25,401 | ₩25,911 | -3.25% | 4.3만 |
|---|
| 2026.07.22 | ₩27,574 | ₩29,331 | ₩27,520 | ₩27,520 | -0.19% | 1.9만 |
|---|
| 2026.07.21 | ₩27,735 | ₩28,888 | ₩27,024 | ₩28,888 | +4.16% | 5만 |
|---|
| 2026.07.20 | ₩24,825 | ₩25,602 | ₩24,516 | ₩24,516 | -1.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,048 | ₩24,959 | ₩21,002 | ₩23,631 | +7.18% | 8.9천 |
|---|
| 2026.07.16 | ₩26,072 | ₩26,662 | ₩23,966 | ₩24,369 | -6.53% | 7.3천 |
|---|
| 2026.07.15 | ₩30,645 | ₩30,645 | ₩25,871 | ₩27,882 | -9.02% | 1.3만 |
|---|
| 2026.07.14 | ₩28,419 | ₩30,726 | ₩28,419 | ₩30,645 | +7.83% | 2천 |
|---|
| 2026.07.13 | ₩29,156 | ₩29,639 | ₩28,338 | ₩28,486 | -2.30% | 3.9천 |
|---|
| 2026.07.10 | ₩31,503 | ₩32,093 | ₩31,503 | ₩31,973 | +1.49% | 1.1만 |
|---|