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 | ₩26,829 | ₩27,030 | ₩24,897 | ₩24,897 | -7.20% | 9.5만 |
| 2026.10.08 | ₩27,889 | ₩28,278 | ₩25,300 | ₩26,346 | -5.53% | 12.5만 |
| 2026.10.07 | ₩28,197 | ₩30,424 | ₩28,197 | ₩29,391 | +4.23% | 2.9만 |
| 2026.10.06 | ₩31,202 | ₩31,336 | ₩28,506 | ₩28,922 | -7.31% | 4.2만 |
| 2026.10.05 | ₩30,853 | ₩31,819 | ₩30,518 | ₩30,853 | 0.00% | 6.3만 |
| 2026.10.02 | ₩35,629 | ₩36,326 | ₩32,718 | ₩32,825 | -7.87% | 6.1만 |
| 2026.10.01 | ₩33,134 | ₩33,737 | ₩31,685 | ₩32,986 | -0.45% | 2.5만 |
| 2026.09.30 | ₩31,323 | ₩33,362 | ₩31,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,080 |
| +5.61% |
| 5.2만 |
| 2026.09.29 | ₩31,363 | ₩32,477 | ₩30,679 | ₩30,894 | -1.50% | 4.9만 |
|---|
| 2026.09.28 | ₩34,355 | ₩34,355 | ₩30,438 | ₩31,135 | -9.37% | 2.9만 |
|---|
| 2026.09.25 | ₩37,963 | ₩37,963 | ₩34,864 | ₩34,864 | -8.16% | 3.1만 |
|---|
| 2026.09.24 | ₩34,073 | ₩37,601 | ₩34,073 | ₩37,507 | +10.08% | 9.7만 |
|---|
| 2026.09.23 | ₩35,736 | ₩35,736 | ₩33,201 | ₩34,717 | -2.85% | 1.6만 |
|---|
| 2026.09.22 | ₩34,220 | ₩35,508 | ₩33,764 | ₩35,508 | +3.76% | 5.9만 |
|---|
| 2026.09.21 | ₩31,886 | ₩35,978 | ₩31,216 | ₩34,408 | +7.91% | 12.1만 |
|---|
| 2026.09.18 | ₩28,788 | ₩28,788 | ₩26,681 | ₩27,916 | -3.03% | 4.7만 |
|---|
| 2026.09.17 | ₩26,400 | ₩29,029 | ₩26,266 | ₩27,795 | +5.28% | 4.5만 |
|---|
| 2026.09.16 | ₩25,273 | ₩25,702 | ₩23,703 | ₩24,133 | -4.51% | 4.2만 |
|---|
| 2026.09.15 | ₩23,301 | ₩23,717 | ₩22,214 | ₩22,523 | -3.34% | 1.5만 |
|---|
| 2026.09.14 | ₩21,852 | ₩23,194 | ₩21,195 | ₩22,536 | +3.13% | 2.5만 |
|---|
| 2026.09.11 | ₩25,501 | ₩26,105 | ₩24,522 | ₩25,206 | -1.16% | 2.5만 |
|---|
| 2026.09.10 | ₩24,683 | ₩25,179 | ₩23,784 | ₩24,146 | -2.17% | 3.1만 |
|---|
| 2026.09.09 | ₩25,608 | ₩27,151 | ₩25,407 | ₩26,909 | +5.08% | 3.2만 |
|---|
| 2026.09.08 | ₩24,790 | ₩26,856 | ₩24,361 | ₩26,266 | +5.95% | 7.1만 |
|---|
| 2026.09.04 | ₩21,316 | ₩22,174 | ₩20,953 | ₩22,174 | +4.03% | 4.8만 |
|---|
| 2026.09.03 | ₩18,982 | ₩20,685 | ₩18,780 | ₩20,323 | +7.07% | 3.1만 |
|---|
| 2026.09.02 | ₩18,834 | ₩19,760 | ₩18,606 | ₩19,612 | +4.13% | 2만 |
|---|
| 2026.09.01 | ₩18,043 | ₩19,330 | ₩17,841 | ₩19,210 | +6.47% | 2.7만 |
|---|
| 2026.08.31 | ₩19,223 | ₩20,135 | ₩19,223 | ₩19,438 | +1.12% | 6.2만 |
|---|
| 2026.08.28 | ₩20,175 | ₩21,356 | ₩19,357 | ₩19,478 | -3.46% | 3.3만 |
|---|
| 2026.08.27 | ₩19,250 | ₩20,900 | ₩19,049 | ₩20,564 | +6.83% | 5.1만 |
|---|
| 2026.08.26 | ₩18,203 | ₩18,914 | ₩17,949 | ₩18,914 | +3.91% | 3만 |
|---|
| 2026.08.25 | ₩19,666 | ₩19,746 | ₩18,780 | ₩18,794 | -4.43% | 2.4만 |
|---|
| 2026.08.24 | ₩19,156 | ₩19,156 | ₩17,694 | ₩18,861 | -1.54% | 2.1만 |
|---|
| 2026.08.21 | ₩20,940 | ₩20,940 | ₩19,760 | ₩19,907 | -4.93% | 3.9만 |
|---|
| 2026.08.20 | ₩20,927 | ₩20,940 | ₩19,786 | ₩20,779 | -0.71% | 1.3만 |
|---|
| 2026.08.19 | ₩24,307 | ₩24,307 | ₩20,551 | ₩21,021 | -13.52% | 3.8만 |
|---|
| 2026.08.18 | ₩23,878 | ₩23,958 | ₩22,402 | ₩22,912 | -4.04% | 2.3만 |
|---|
| 2026.08.17 | ₩26,105 | ₩27,325 | ₩25,595 | ₩26,386 | +1.08% | 2.5만 |
|---|
| 2026.08.14 | ₩26,963 | ₩27,942 | ₩25,836 | ₩25,877 | -4.03% | 2.3만 |
|---|
| 2026.08.13 | ₩25,099 | ₩28,385 | ₩25,099 | ₩27,111 | +8.02% | 1.9만 |
|---|
| 2026.08.12 | ₩25,300 | ₩26,078 | ₩24,884 | ₩25,085 | -0.85% | 1.9만 |
|---|
| 2026.08.11 | ₩22,805 | ₩23,784 | ₩22,805 | ₩23,623 | +3.59% | 1.1만 |
|---|
| 2026.08.10 | ₩23,851 | ₩24,723 | ₩22,952 | ₩23,435 | -1.74% | 1.1만 |
|---|
| 2026.08.07 | ₩26,078 | ₩26,078 | ₩22,523 | ₩25,488 | -2.26% | 6.7천 |
|---|
| 2026.08.06 | ₩23,985 | ₩26,266 | ₩22,872 | ₩24,951 | +4.03% | 1.2만 |
|---|
| 2026.08.05 | ₩24,683 | ₩26,225 | ₩23,905 | ₩25,702 | +4.13% | 2.3만 |
|---|
| 2026.08.04 | ₩22,442 | ₩25,541 | ₩22,442 | ₩25,541 | +13.81% | 1.8만 |
|---|
| 2026.08.03 | ₩20,645 | ₩21,114 | ₩18,418 | ₩20,819 | +0.84% | 4.7만 |
|---|
| 2026.07.31 | ₩23,073 | ₩23,797 | ₩20,471 | ₩20,645 | -10.52% | 9.4천 |
|---|
| 2026.07.30 | ₩19,089 | ₩22,000 | ₩19,062 | ₩20,792 | +8.92% | 4.2만 |
|---|
| 2026.07.29 | ₩19,196 | ₩19,760 | ₩16,983 | ₩16,983 | -11.53% | 12.2만 |
|---|
| 2026.07.28 | ₩19,853 | ₩19,853 | ₩17,600 | ₩19,129 | -3.65% | 3.9만 |
|---|
| 2026.07.27 | ₩22,040 | ₩22,939 | ₩19,438 | ₩21,503 | -2.43% | 1.9만 |
|---|
| 2026.07.24 | ₩25,488 | ₩26,346 | ₩21,731 | ₩21,731 | -14.74% | 4.3만 |
|---|
| 2026.07.23 | ₩26,789 | ₩27,862 | ₩25,407 | ₩25,917 | -3.25% | 4.3만 |
|---|
| 2026.07.22 | ₩27,580 | ₩29,338 | ₩27,527 | ₩27,527 | -0.19% | 1.9만 |
|---|
| 2026.07.21 | ₩27,741 | ₩28,895 | ₩27,030 | ₩28,895 | +4.16% | 5만 |
|---|
| 2026.07.20 | ₩24,830 | ₩25,608 | ₩24,522 | ₩24,522 | -1.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,053 | ₩24,964 | ₩21,007 | ₩23,636 | +7.18% | 8.9천 |
|---|
| 2026.07.16 | ₩26,078 | ₩26,668 | ₩23,972 | ₩24,374 | -6.53% | 7.3천 |
|---|
| 2026.07.15 | ₩30,652 | ₩30,652 | ₩25,877 | ₩27,889 | -9.02% | 1.3만 |
|---|
| 2026.07.14 | ₩28,425 | ₩30,733 | ₩28,425 | ₩30,652 | +7.83% | 2천 |
|---|
| 2026.07.13 | ₩29,163 | ₩29,646 | ₩28,345 | ₩28,492 | -2.30% | 3.9천 |
|---|
| 2026.07.10 | ₩31,511 | ₩32,101 | ₩31,511 | ₩31,980 | +1.49% | 1.1만 |
|---|