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 | ₩15,013 | ₩15,361 | ₩14,960 | ₩15,361 | +2.32% | 400 |
| 2026.10.08 | ₩16,271 | ₩16,271 | ₩14,960 | ₩14,960 | -8.06% | 2.1천 |
| 2026.10.07 | ₩16,204 | ₩16,539 | ₩16,204 | ₩16,539 | +2.06% | 400 |
| 2026.10.06 | ₩18,091 | ₩18,091 | ₩18,091 | ₩18,091 | 0.00% | 100 |
| 2026.10.05 | ₩17,663 | ₩17,917 | ₩17,542 | ₩17,917 | +1.44% | 600 |
| 2026.10.02 | ₩19,429 | ₩19,429 | ₩18,158 | ₩18,158 | -6.54% | 600 |
| 2026.10.01 | ₩19,362 | ₩19,362 | ₩18,720 | ₩18,720 | -3.32% | 1.8천 |
| 2026.09.30 | ₩20,085 | ₩20,085 | ₩18,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,680 |
| -7.00% |
| 4천 |
| 2026.09.29 | ₩19,964 | ₩19,964 | ₩18,653 | ₩18,653 | -6.57% | 3.3천 |
|---|
| 2026.09.28 | ₩21,570 | ₩21,945 | ₩19,268 | ₩19,268 | -10.67% | 4만 |
|---|
| 2026.09.25 | ₩20,392 | ₩20,580 | ₩20,111 | ₩20,165 | -1.12% | 2.6천 |
|---|
| 2026.09.24 | ₩18,037 | ₩19,750 | ₩17,796 | ₩19,750 | +9.50% | 8.2천 |
|---|
| 2026.09.23 | ₩17,382 | ₩18,773 | ₩17,382 | ₩17,596 | +1.23% | 3.3만 |
|---|
| 2026.09.22 | ₩15,829 | ₩16,244 | ₩15,789 | ₩16,204 | +2.37% | 2.7천 |
|---|
| 2026.09.21 | ₩15,870 | ₩16,298 | ₩15,870 | ₩16,030 | +1.01% | 600 |
|---|
| 2026.09.18 | ₩14,317 | ₩14,986 | ₩14,090 | ₩14,986 | +4.67% | 800 |
|---|
| 2026.09.17 | ₩15,254 | ₩16,084 | ₩15,254 | ₩16,070 | +5.35% | 1.4천 |
|---|
| 2026.09.16 | ₩13,555 | ₩13,555 | ₩13,434 | ₩13,434 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,063 | ₩14,532 | ₩14,023 | ₩14,023 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩13,461 | ₩13,461 | ₩13,461 | ₩13,461 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩14,144 | ₩14,144 | ₩13,541 | ₩13,541 | -4.26% | 200 |
|---|
| 2026.09.09 | ₩14,558 | ₩14,558 | ₩14,558 | ₩14,558 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩17,970 | ₩17,970 | ₩16,084 | ₩16,244 | -9.61% | 700 |
|---|
| 2026.09.04 | ₩15,548 | ₩15,548 | ₩15,548 | ₩15,548 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩15,334 | ₩15,334 | ₩15,334 | ₩15,334 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩14,237 | ₩14,237 | ₩14,237 | ₩14,237 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩14,438 | ₩14,438 | ₩14,438 | ₩14,438 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,870 | ₩15,870 | ₩15,575 | ₩15,575 | -1.85% | 500 |
|---|
| 2026.08.28 | ₩15,428 | ₩15,428 | ₩15,428 | ₩15,428 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,730 | ₩18,452 | ₩17,730 | ₩18,251 | +2.94% | 2.4천 |
|---|
| 2026.08.26 | ₩17,462 | ₩17,462 | ₩16,365 | ₩16,365 | -6.28% | 1천 |
|---|
| 2026.08.25 | ₩18,265 | ₩18,265 | ₩17,796 | ₩18,011 | -1.39% | 1.1천 |
|---|
| 2026.08.24 | ₩18,880 | ₩18,880 | ₩17,194 | ₩17,221 | -8.79% | 3.6천 |
|---|
| 2026.08.21 | ₩20,780 | ₩20,780 | ₩20,780 | ₩20,780 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,904 | ₩17,904 | ₩17,904 | ₩17,904 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,402 | ₩19,402 | ₩19,402 | ₩19,402 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩21,128 | ₩21,128 | ₩20,272 | ₩20,272 | -4.05% | 2.6천 |
|---|
| 2026.08.17 | ₩22,868 | ₩22,868 | ₩22,868 | ₩22,868 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩20,874 | ₩23,095 | ₩20,874 | ₩22,440 | +7.50% | 1.4천 |
|---|
| 2026.08.13 | ₩23,363 | ₩23,363 | ₩21,209 | ₩21,209 | -9.22% | 400 |
|---|
| 2026.08.12 | ₩21,423 | ₩21,423 | ₩21,249 | ₩21,249 | -0.81% | 500 |
|---|
| 2026.08.11 | ₩18,813 | ₩20,018 | ₩18,813 | ₩19,884 | +5.69% | 1천 |
|---|
| 2026.08.10 | ₩19,643 | ₩19,643 | ₩18,907 | ₩18,907 | -3.75% | 1.2천 |
|---|
| 2026.08.07 | ₩18,693 | ₩20,767 | ₩17,770 | ₩20,767 | +11.10% | 2.4천 |
|---|
| 2026.08.06 | ₩18,278 | ₩18,278 | ₩16,887 | ₩16,887 | -7.61% | 1.7천 |
|---|
| 2026.08.05 | ₩18,773 | ₩18,773 | ₩17,061 | ₩17,061 | -9.12% | 2.8천 |
|---|
| 2026.08.04 | ₩17,208 | ₩18,894 | ₩17,208 | ₩18,773 | +9.10% | 900 |
|---|
| 2026.08.03 | ₩16,994 | ₩17,034 | ₩16,204 | ₩16,204 | -4.65% | 2.8천 |
|---|
| 2026.07.31 | ₩14,384 | ₩14,425 | ₩13,715 | ₩14,237 | -1.02% | 2.4천 |
|---|
| 2026.07.30 | ₩12,846 | ₩13,929 | ₩12,846 | ₩13,702 | +6.67% | 1.8천 |
|---|
| 2026.07.29 | ₩11,909 | ₩11,909 | ₩11,053 | ₩11,053 | -7.19% | 300 |
|---|
| 2026.07.28 | ₩12,471 | ₩12,471 | ₩12,471 | ₩12,471 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩13,769 | ₩14,665 | ₩13,769 | ₩14,036 | +1.94% | 1.1천 |
|---|
| 2026.07.24 | ₩12,324 | ₩12,324 | ₩11,815 | ₩11,815 | -4.13% | 500 |
|---|
| 2026.07.23 | ₩13,301 | ₩13,301 | ₩12,805 | ₩12,805 | -3.72% | 400 |
|---|
| 2026.07.22 | ₩13,287 | ₩13,287 | ₩13,287 | ₩13,287 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,956 | ₩13,970 | ₩13,956 | ₩13,970 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩13,046 | ₩13,046 | ₩13,046 | ₩13,046 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩13,394 | ₩13,394 | ₩13,394 | ₩13,394 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩14,398 | ₩14,398 | ₩13,622 | ₩13,622 | -5.39% | 400 |
|---|
| 2026.07.15 | ₩15,910 | ₩15,910 | ₩15,602 | ₩15,602 | -1.93% | 300 |
|---|
| 2026.07.14 | ₩17,422 | ₩17,422 | ₩17,181 | ₩17,181 | -1.38% | 200 |
|---|
| 2026.07.13 | ₩18,238 | ₩18,238 | ₩16,953 | ₩16,953 | -7.04% | 400 |
|---|
| 2026.07.10 | ₩20,821 | ₩20,821 | ₩20,821 | ₩20,821 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩22,828 | ₩22,828 | ₩22,828 | ₩22,828 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩22,761 | ₩23,082 | ₩22,761 | ₩23,082 | +1.41% | 200 |
|---|
| 2026.07.07 | ₩25,330 | ₩25,330 | ₩22,788 | ₩23,483 | -7.29% | 1.3천 |
|---|
| 2026.07.06 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,682 | ₩30,682 | ₩30,682 | ₩30,682 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩32,729 | ₩33,051 | ₩32,422 | ₩33,051 | +0.98% | 1만 |
|---|