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 | ₩15,003 | ₩15,351 | ₩14,950 | ₩15,351 | +2.32% | 400 |
| 2026.10.08 | ₩16,260 | ₩16,260 | ₩14,950 | ₩14,950 | -8.06% | 2.1천 |
| 2026.10.07 | ₩16,193 | ₩16,528 | ₩16,193 | ₩16,528 | +2.06% | 400 |
| 2026.10.06 | ₩18,079 | ₩18,079 | ₩18,079 | ₩18,079 | 0.00% | 100 |
| 2026.10.05 | ₩17,651 | ₩17,905 | ₩17,530 | ₩17,905 | +1.44% | 600 |
| 2026.10.02 | ₩19,416 | ₩19,416 | ₩18,146 | ₩18,146 | -6.54% | 600 |
| 2026.10.01 | ₩19,349 | ₩19,349 | ₩18,707 | ₩18,707 | -3.32% | 1.8천 |
| 2026.09.30 | ₩20,071 | ₩20,071 | ₩18,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,667 |
| -7.00% |
| 4천 |
| 2026.09.29 | ₩19,951 | ₩19,951 | ₩18,640 | ₩18,640 | -6.57% | 3.3천 |
|---|
| 2026.09.28 | ₩21,555 | ₩21,930 | ₩19,255 | ₩19,255 | -10.67% | 4만 |
|---|
| 2026.09.25 | ₩20,379 | ₩20,566 | ₩20,098 | ₩20,151 | -1.12% | 2.6천 |
|---|
| 2026.09.24 | ₩18,025 | ₩19,737 | ₩17,784 | ₩19,737 | +9.50% | 8.2천 |
|---|
| 2026.09.23 | ₩17,370 | ₩18,761 | ₩17,370 | ₩17,584 | +1.23% | 3.3만 |
|---|
| 2026.09.22 | ₩15,819 | ₩16,233 | ₩15,779 | ₩16,193 | +2.37% | 2.7천 |
|---|
| 2026.09.21 | ₩15,859 | ₩16,287 | ₩15,859 | ₩16,019 | +1.01% | 600 |
|---|
| 2026.09.18 | ₩14,308 | ₩14,976 | ₩14,081 | ₩14,976 | +4.67% | 800 |
|---|
| 2026.09.17 | ₩15,244 | ₩16,073 | ₩15,244 | ₩16,060 | +5.35% | 1.4천 |
|---|
| 2026.09.16 | ₩13,546 | ₩13,546 | ₩13,425 | ₩13,425 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,054 | ₩14,522 | ₩14,014 | ₩14,014 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩13,452 | ₩13,452 | ₩13,452 | ₩13,452 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩14,134 | ₩14,134 | ₩13,532 | ₩13,532 | -4.26% | 200 |
|---|
| 2026.09.09 | ₩14,549 | ₩14,549 | ₩14,549 | ₩14,549 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩17,958 | ₩17,958 | ₩16,073 | ₩16,233 | -9.61% | 700 |
|---|
| 2026.09.04 | ₩15,538 | ₩15,538 | ₩15,538 | ₩15,538 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩14,228 | ₩14,228 | ₩14,228 | ₩14,228 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,859 | ₩15,859 | ₩15,565 | ₩15,565 | -1.85% | 500 |
|---|
| 2026.08.28 | ₩15,418 | ₩15,418 | ₩15,418 | ₩15,418 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,718 | ₩18,440 | ₩17,718 | ₩18,239 | +2.94% | 2.4천 |
|---|
| 2026.08.26 | ₩17,450 | ₩17,450 | ₩16,354 | ₩16,354 | -6.28% | 1천 |
|---|
| 2026.08.25 | ₩18,253 | ₩18,253 | ₩17,784 | ₩17,998 | -1.39% | 1.1천 |
|---|
| 2026.08.24 | ₩18,868 | ₩18,868 | ₩17,183 | ₩17,210 | -8.79% | 3.6천 |
|---|
| 2026.08.21 | ₩20,766 | ₩20,766 | ₩20,766 | ₩20,766 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,891 | ₩17,891 | ₩17,891 | ₩17,891 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,389 | ₩19,389 | ₩19,389 | ₩19,389 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩21,114 | ₩21,114 | ₩20,258 | ₩20,258 | -4.05% | 2.6천 |
|---|
| 2026.08.17 | ₩22,852 | ₩22,852 | ₩22,852 | ₩22,852 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩20,860 | ₩23,080 | ₩20,860 | ₩22,425 | +7.50% | 1.4천 |
|---|
| 2026.08.13 | ₩23,347 | ₩23,347 | ₩21,194 | ₩21,194 | -9.22% | 400 |
|---|
| 2026.08.12 | ₩21,408 | ₩21,408 | ₩21,234 | ₩21,234 | -0.81% | 500 |
|---|
| 2026.08.11 | ₩18,801 | ₩20,004 | ₩18,801 | ₩19,870 | +5.69% | 1천 |
|---|
| 2026.08.10 | ₩19,630 | ₩19,630 | ₩18,894 | ₩18,894 | -3.75% | 1.2천 |
|---|
| 2026.08.07 | ₩18,680 | ₩20,753 | ₩17,758 | ₩20,753 | +11.10% | 2.4천 |
|---|
| 2026.08.06 | ₩18,266 | ₩18,266 | ₩16,875 | ₩16,875 | -7.61% | 1.7천 |
|---|
| 2026.08.05 | ₩18,761 | ₩18,761 | ₩17,049 | ₩17,049 | -9.12% | 2.8천 |
|---|
| 2026.08.04 | ₩17,196 | ₩18,881 | ₩17,196 | ₩18,761 | +9.10% | 900 |
|---|
| 2026.08.03 | ₩16,982 | ₩17,022 | ₩16,193 | ₩16,193 | -4.65% | 2.8천 |
|---|
| 2026.07.31 | ₩14,375 | ₩14,415 | ₩13,706 | ₩14,228 | -1.02% | 2.4천 |
|---|
| 2026.07.30 | ₩12,837 | ₩13,920 | ₩12,837 | ₩13,693 | +6.67% | 1.8천 |
|---|
| 2026.07.29 | ₩11,901 | ₩11,901 | ₩11,045 | ₩11,045 | -7.19% | 300 |
|---|
| 2026.07.28 | ₩12,463 | ₩12,463 | ₩12,463 | ₩12,463 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩13,760 | ₩14,655 | ₩13,760 | ₩14,027 | +1.94% | 1.1천 |
|---|
| 2026.07.24 | ₩12,315 | ₩12,315 | ₩11,807 | ₩11,807 | -4.13% | 500 |
|---|
| 2026.07.23 | ₩13,292 | ₩13,292 | ₩12,797 | ₩12,797 | -3.72% | 400 |
|---|
| 2026.07.22 | ₩13,278 | ₩13,278 | ₩13,278 | ₩13,278 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,947 | ₩13,960 | ₩13,947 | ₩13,960 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩13,038 | ₩13,038 | ₩13,038 | ₩13,038 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩14,388 | ₩14,388 | ₩13,612 | ₩13,612 | -5.39% | 400 |
|---|
| 2026.07.15 | ₩15,899 | ₩15,899 | ₩15,592 | ₩15,592 | -1.93% | 300 |
|---|
| 2026.07.14 | ₩17,410 | ₩17,410 | ₩17,169 | ₩17,169 | -1.38% | 200 |
|---|
| 2026.07.13 | ₩18,226 | ₩18,226 | ₩16,942 | ₩16,942 | -7.04% | 400 |
|---|
| 2026.07.10 | ₩20,807 | ₩20,807 | ₩20,807 | ₩20,807 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩22,812 | ₩22,812 | ₩22,812 | ₩22,812 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩22,745 | ₩23,066 | ₩22,745 | ₩23,066 | +1.41% | 200 |
|---|
| 2026.07.07 | ₩25,313 | ₩25,313 | ₩22,772 | ₩23,468 | -7.29% | 1.3천 |
|---|
| 2026.07.06 | ₩27,359 | ₩27,359 | ₩27,359 | ₩27,359 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,662 | ₩30,662 | ₩30,662 | ₩30,662 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩32,707 | ₩33,028 | ₩32,400 | ₩33,028 | +0.98% | 1만 |
|---|