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 | ₩14,971 | ₩15,318 | ₩14,917 | ₩15,318 | +2.32% | 400 |
| 2026.10.08 | ₩16,225 | ₩16,225 | ₩14,917 | ₩14,917 | -8.06% | 2.1천 |
| 2026.10.07 | ₩16,158 | ₩16,492 | ₩16,158 | ₩16,492 | +2.06% | 400 |
| 2026.10.06 | ₩18,039 | ₩18,039 | ₩18,039 | ₩18,039 | 0.00% | 100 |
| 2026.10.05 | ₩17,612 | ₩17,866 | ₩17,492 | ₩17,866 | +1.44% | 600 |
| 2026.10.02 | ₩19,374 | ₩19,374 | ₩18,106 | ₩18,106 | -6.54% | 600 |
| 2026.10.01 | ₩19,307 | ₩19,307 | ₩18,667 | ₩18,667 | -3.32% | 1.8천 |
| 2026.09.30 | ₩20,028 | ₩20,028 | ₩18,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,627 |
| -7.00% |
| 4천 |
| 2026.09.29 | ₩19,907 | ₩19,907 | ₩18,600 | ₩18,600 | -6.57% | 3.3천 |
|---|
| 2026.09.28 | ₩21,509 | ₩21,882 | ₩19,214 | ₩19,214 | -10.67% | 4만 |
|---|
| 2026.09.25 | ₩20,334 | ₩20,521 | ₩20,054 | ₩20,108 | -1.12% | 2.6천 |
|---|
| 2026.09.24 | ₩17,986 | ₩19,694 | ₩17,746 | ₩19,694 | +9.50% | 8.2천 |
|---|
| 2026.09.23 | ₩17,332 | ₩18,720 | ₩17,332 | ₩17,546 | +1.23% | 3.3만 |
|---|
| 2026.09.22 | ₩15,785 | ₩16,198 | ₩15,745 | ₩16,158 | +2.37% | 2.7천 |
|---|
| 2026.09.21 | ₩15,825 | ₩16,252 | ₩15,825 | ₩15,985 | +1.01% | 600 |
|---|
| 2026.09.18 | ₩14,277 | ₩14,944 | ₩14,050 | ₩14,944 | +4.67% | 800 |
|---|
| 2026.09.17 | ₩15,211 | ₩16,038 | ₩15,211 | ₩16,025 | +5.35% | 1.4천 |
|---|
| 2026.09.16 | ₩13,516 | ₩13,516 | ₩13,396 | ₩13,396 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,023 | ₩14,490 | ₩13,983 | ₩13,983 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩13,423 | ₩13,423 | ₩13,423 | ₩13,423 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩14,103 | ₩14,103 | ₩13,503 | ₩13,503 | -4.26% | 200 |
|---|
| 2026.09.09 | ₩14,517 | ₩14,517 | ₩14,517 | ₩14,517 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩17,919 | ₩17,919 | ₩16,038 | ₩16,198 | -9.61% | 700 |
|---|
| 2026.09.04 | ₩15,504 | ₩15,504 | ₩15,504 | ₩15,504 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩15,291 | ₩15,291 | ₩15,291 | ₩15,291 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩14,197 | ₩14,197 | ₩14,197 | ₩14,197 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩14,397 | ₩14,397 | ₩14,397 | ₩14,397 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,825 | ₩15,825 | ₩15,531 | ₩15,531 | -1.85% | 500 |
|---|
| 2026.08.28 | ₩15,384 | ₩15,384 | ₩15,384 | ₩15,384 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,679 | ₩18,400 | ₩17,679 | ₩18,200 | +2.94% | 2.4천 |
|---|
| 2026.08.26 | ₩17,412 | ₩17,412 | ₩16,318 | ₩16,318 | -6.28% | 1천 |
|---|
| 2026.08.25 | ₩18,213 | ₩18,213 | ₩17,746 | ₩17,959 | -1.39% | 1.1천 |
|---|
| 2026.08.24 | ₩18,827 | ₩18,827 | ₩17,145 | ₩17,172 | -8.79% | 3.6천 |
|---|
| 2026.08.21 | ₩20,721 | ₩20,721 | ₩20,721 | ₩20,721 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,853 | ₩17,853 | ₩17,853 | ₩17,853 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,347 | ₩19,347 | ₩19,347 | ₩19,347 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩21,068 | ₩21,068 | ₩20,214 | ₩20,214 | -4.05% | 2.6천 |
|---|
| 2026.08.17 | ₩22,803 | ₩22,803 | ₩22,803 | ₩22,803 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩20,815 | ₩23,030 | ₩20,815 | ₩22,376 | +7.50% | 1.4천 |
|---|
| 2026.08.13 | ₩23,297 | ₩23,297 | ₩21,148 | ₩21,148 | -9.22% | 400 |
|---|
| 2026.08.12 | ₩21,362 | ₩21,362 | ₩21,188 | ₩21,188 | -0.81% | 500 |
|---|
| 2026.08.11 | ₩18,760 | ₩19,961 | ₩18,760 | ₩19,827 | +5.69% | 1천 |
|---|
| 2026.08.10 | ₩19,587 | ₩19,587 | ₩18,853 | ₩18,853 | -3.75% | 1.2천 |
|---|
| 2026.08.07 | ₩18,640 | ₩20,708 | ₩17,719 | ₩20,708 | +11.10% | 2.4천 |
|---|
| 2026.08.06 | ₩18,226 | ₩18,226 | ₩16,839 | ₩16,839 | -7.61% | 1.7천 |
|---|
| 2026.08.05 | ₩18,720 | ₩18,720 | ₩17,012 | ₩17,012 | -9.12% | 2.8천 |
|---|
| 2026.08.04 | ₩17,159 | ₩18,840 | ₩17,159 | ₩18,720 | +9.10% | 900 |
|---|
| 2026.08.03 | ₩16,945 | ₩16,985 | ₩16,158 | ₩16,158 | -4.65% | 2.8천 |
|---|
| 2026.07.31 | ₩14,344 | ₩14,384 | ₩13,676 | ₩14,197 | -1.02% | 2.4천 |
|---|
| 2026.07.30 | ₩12,809 | ₩13,890 | ₩12,809 | ₩13,663 | +6.67% | 1.8천 |
|---|
| 2026.07.29 | ₩11,875 | ₩11,875 | ₩11,021 | ₩11,021 | -7.19% | 300 |
|---|
| 2026.07.28 | ₩12,435 | ₩12,435 | ₩12,435 | ₩12,435 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩13,730 | ₩14,624 | ₩13,730 | ₩13,997 | +1.94% | 1.1천 |
|---|
| 2026.07.24 | ₩12,289 | ₩12,289 | ₩11,782 | ₩11,782 | -4.13% | 500 |
|---|
| 2026.07.23 | ₩13,263 | ₩13,263 | ₩12,769 | ₩12,769 | -3.72% | 400 |
|---|
| 2026.07.22 | ₩13,249 | ₩13,249 | ₩13,249 | ₩13,249 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,917 | ₩13,930 | ₩13,917 | ₩13,930 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩13,009 | ₩13,009 | ₩13,009 | ₩13,009 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩13,356 | ₩13,356 | ₩13,356 | ₩13,356 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩14,357 | ₩14,357 | ₩13,583 | ₩13,583 | -5.39% | 400 |
|---|
| 2026.07.15 | ₩15,865 | ₩15,865 | ₩15,558 | ₩15,558 | -1.93% | 300 |
|---|
| 2026.07.14 | ₩17,372 | ₩17,372 | ₩17,132 | ₩17,132 | -1.38% | 200 |
|---|
| 2026.07.13 | ₩18,186 | ₩18,186 | ₩16,905 | ₩16,905 | -7.04% | 400 |
|---|
| 2026.07.10 | ₩20,761 | ₩20,761 | ₩20,761 | ₩20,761 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩22,763 | ₩22,763 | ₩22,763 | ₩22,763 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩22,696 | ₩23,016 | ₩22,696 | ₩23,016 | +1.41% | 200 |
|---|
| 2026.07.07 | ₩25,258 | ₩25,258 | ₩22,723 | ₩23,417 | -7.29% | 1.3천 |
|---|
| 2026.07.06 | ₩27,299 | ₩27,299 | ₩27,299 | ₩27,299 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,595 | ₩30,595 | ₩30,595 | ₩30,595 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩32,636 | ₩32,957 | ₩32,330 | ₩32,957 | +0.98% | 1만 |
|---|