시장 데이터를 불러오는 중
전체 종목
Corgi IONQ 2x Daily ETF 과거 주가
Corgi IONQ 2x Daily ETF · IONC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi IONQ 2x Daily ETF · IONC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,045 | ₩15,394 | ₩14,991 | ₩15,394 | +2.32% | 400 |
| 2026.10.08 | ₩16,305 | ₩16,305 | ₩14,991 | ₩14,991 | -8.06% | 2.1천 |
| 2026.10.07 | ₩16,238 | ₩16,574 | ₩16,238 | ₩16,574 | +2.06% | 400 |
| 2026.10.06 | ₩18,129 | ₩18,129 | ₩18,129 | ₩18,129 | 0.00% | 100 |
| 2026.10.05 | ₩17,700 | ₩17,955 | ₩17,579 | ₩17,955 | +1.44% | 600 |
| 2026.10.02 | ₩19,470 | ₩19,470 | ₩18,196 | ₩18,196 | -6.54% | 600 |
| 2026.10.01 | ₩19,403 | ₩19,403 | ₩18,759 | ₩18,759 | -3.32% | 1.8천 |
| 2026.09.30 | ₩20,127 | ₩20,127 | ₩18,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,719 |
| -7.00% |
| 4천 |
| 2026.09.29 | ₩20,006 | ₩20,006 | ₩18,692 | ₩18,692 | -6.57% | 3.3천 |
|---|
| 2026.09.28 | ₩21,615 | ₩21,991 | ₩19,309 | ₩19,309 | -10.67% | 4만 |
|---|
| 2026.09.25 | ₩20,435 | ₩20,623 | ₩20,154 | ₩20,207 | -1.12% | 2.6천 |
|---|
| 2026.09.24 | ₩18,075 | ₩19,792 | ₩17,834 | ₩19,792 | +9.50% | 8.2천 |
|---|
| 2026.09.23 | ₩17,418 | ₩18,813 | ₩17,418 | ₩17,633 | +1.23% | 3.3만 |
|---|
| 2026.09.22 | ₩15,863 | ₩16,279 | ₩15,823 | ₩16,238 | +2.37% | 2.7천 |
|---|
| 2026.09.21 | ₩15,903 | ₩16,332 | ₩15,903 | ₩16,064 | +1.01% | 600 |
|---|
| 2026.09.18 | ₩14,348 | ₩15,018 | ₩14,120 | ₩15,018 | +4.67% | 800 |
|---|
| 2026.09.17 | ₩15,286 | ₩16,118 | ₩15,286 | ₩16,104 | +5.35% | 1.4천 |
|---|
| 2026.09.16 | ₩13,583 | ₩13,583 | ₩13,463 | ₩13,463 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,093 | ₩14,562 | ₩14,053 | ₩14,053 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩13,489 | ₩13,489 | ₩13,489 | ₩13,489 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩14,173 | ₩14,173 | ₩13,570 | ₩13,570 | -4.26% | 200 |
|---|
| 2026.09.09 | ₩14,589 | ₩14,589 | ₩14,589 | ₩14,589 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩18,008 | ₩18,008 | ₩16,118 | ₩16,279 | -9.61% | 700 |
|---|
| 2026.09.04 | ₩15,581 | ₩15,581 | ₩15,581 | ₩15,581 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩15,367 | ₩15,367 | ₩15,367 | ₩15,367 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩14,267 | ₩14,267 | ₩14,267 | ₩14,267 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,903 | ₩15,903 | ₩15,608 | ₩15,608 | -1.85% | 500 |
|---|
| 2026.08.28 | ₩15,461 | ₩15,461 | ₩15,461 | ₩15,461 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,767 | ₩18,491 | ₩17,767 | ₩18,290 | +2.94% | 2.4천 |
|---|
| 2026.08.26 | ₩17,499 | ₩17,499 | ₩16,399 | ₩16,399 | -6.28% | 1천 |
|---|
| 2026.08.25 | ₩18,303 | ₩18,303 | ₩17,834 | ₩18,049 | -1.39% | 1.1천 |
|---|
| 2026.08.24 | ₩18,920 | ₩18,920 | ₩17,231 | ₩17,257 | -8.79% | 3.6천 |
|---|
| 2026.08.21 | ₩20,824 | ₩20,824 | ₩20,824 | ₩20,824 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,941 | ₩17,941 | ₩17,941 | ₩17,941 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,443 | ₩19,443 | ₩19,443 | ₩19,443 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩21,173 | ₩21,173 | ₩20,315 | ₩20,315 | -4.05% | 2.6천 |
|---|
| 2026.08.17 | ₩22,916 | ₩22,916 | ₩22,916 | ₩22,916 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩20,918 | ₩23,144 | ₩20,918 | ₩22,487 | +7.50% | 1.4천 |
|---|
| 2026.08.13 | ₩23,412 | ₩23,412 | ₩21,253 | ₩21,253 | -9.22% | 400 |
|---|
| 2026.08.12 | ₩21,468 | ₩21,468 | ₩21,293 | ₩21,293 | -0.81% | 500 |
|---|
| 2026.08.11 | ₩18,853 | ₩20,060 | ₩18,853 | ₩19,926 | +5.69% | 1천 |
|---|
| 2026.08.10 | ₩19,684 | ₩19,684 | ₩18,947 | ₩18,947 | -3.75% | 1.2천 |
|---|
| 2026.08.07 | ₩18,732 | ₩20,811 | ₩17,807 | ₩20,811 | +11.10% | 2.4천 |
|---|
| 2026.08.06 | ₩18,317 | ₩18,317 | ₩16,922 | ₩16,922 | -7.61% | 1.7천 |
|---|
| 2026.08.05 | ₩18,813 | ₩18,813 | ₩17,096 | ₩17,096 | -9.12% | 2.8천 |
|---|
| 2026.08.04 | ₩17,244 | ₩18,934 | ₩17,244 | ₩18,813 | +9.10% | 900 |
|---|
| 2026.08.03 | ₩17,029 | ₩17,070 | ₩16,238 | ₩16,238 | -4.65% | 2.8천 |
|---|
| 2026.07.31 | ₩14,415 | ₩14,455 | ₩13,744 | ₩14,267 | -1.02% | 2.4천 |
|---|
| 2026.07.30 | ₩12,873 | ₩13,959 | ₩12,873 | ₩13,731 | +6.67% | 1.8천 |
|---|
| 2026.07.29 | ₩11,934 | ₩11,934 | ₩11,076 | ₩11,076 | -7.19% | 300 |
|---|
| 2026.07.28 | ₩12,497 | ₩12,497 | ₩12,497 | ₩12,497 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩13,798 | ₩14,696 | ₩13,798 | ₩14,066 | +1.94% | 1.1천 |
|---|
| 2026.07.24 | ₩12,350 | ₩12,350 | ₩11,840 | ₩11,840 | -4.13% | 500 |
|---|
| 2026.07.23 | ₩13,329 | ₩13,329 | ₩12,832 | ₩12,832 | -3.72% | 400 |
|---|
| 2026.07.22 | ₩13,315 | ₩13,315 | ₩13,315 | ₩13,315 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,986 | ₩13,999 | ₩13,986 | ₩13,999 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩13,074 | ₩13,074 | ₩13,074 | ₩13,074 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩14,428 | ₩14,428 | ₩13,650 | ₩13,650 | -5.39% | 400 |
|---|
| 2026.07.15 | ₩15,943 | ₩15,943 | ₩15,635 | ₩15,635 | -1.93% | 300 |
|---|
| 2026.07.14 | ₩17,459 | ₩17,459 | ₩17,217 | ₩17,217 | -1.38% | 200 |
|---|
| 2026.07.13 | ₩18,276 | ₩18,276 | ₩16,989 | ₩16,989 | -7.04% | 400 |
|---|
| 2026.07.10 | ₩20,864 | ₩20,864 | ₩20,864 | ₩20,864 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩22,876 | ₩22,876 | ₩22,876 | ₩22,876 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩22,809 | ₩23,131 | ₩22,809 | ₩23,131 | +1.41% | 200 |
|---|
| 2026.07.07 | ₩25,383 | ₩25,383 | ₩22,836 | ₩23,533 | -7.29% | 1.3천 |
|---|
| 2026.07.06 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩32,798 | ₩33,120 | ₩32,490 | ₩33,120 | +0.98% | 1만 |
|---|