시장 데이터를 불러오는 중
전체 종목
Corgi IREN 2x Daily ETF 과거 주가
Corgi IREN 2x Daily ETF · IREC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi IREN 2x Daily ETF · IREC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,658 | ₩19,658 | ₩19,537 | ₩19,537 | -0.61% | 1.4천 |
| 2026.10.08 | ₩21,079 | ₩21,092 | ₩19,886 | ₩20,221 | -4.07% | 3.1천 |
| 2026.10.07 | ₩23,960 | ₩23,960 | ₩23,960 | ₩23,960 | 0.00% | 200 |
| 2026.10.06 | ₩27,162 | ₩27,511 | ₩27,162 | ₩27,511 | +1.28% | 300 |
| 2026.10.05 | ₩26,358 | ₩26,358 | ₩26,358 | ₩26,358 | 0.00% | 100 |
| 2026.10.02 | ₩30,499 | ₩30,646 | ₩28,060 | ₩28,060 | -8.00% | 1.5천 |
| 2026.10.01 | ₩25,876 | ₩26,452 | ₩25,876 | ₩26,452 | +2.23% | 800 |
| 2026.09.30 | ₩27,256 | ₩27,256 | ₩27,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,082 |
| -0.64% |
| 1.3천 |
| 2026.09.29 | ₩27,698 | ₩27,698 | ₩27,564 | ₩27,658 | -0.15% | 3.8천 |
|---|
| 2026.09.28 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩35,323 | ₩35,323 | ₩34,720 | ₩34,720 | -1.71% | 500 |
|---|
| 2026.09.23 | ₩38,512 | ₩38,512 | ₩36,462 | ₩36,462 | -5.32% | 200 |
|---|
| 2026.09.22 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,743 | ₩36,743 | ₩36,569 | ₩36,569 | -0.47% | 1.7천 |
|---|
| 2026.09.18 | ₩33,366 | ₩35,658 | ₩33,098 | ₩35,658 | +6.87% | 4.4천 |
|---|
| 2026.09.17 | ₩31,303 | ₩31,303 | ₩30,271 | ₩31,142 | -0.51% | 2.3천 |
|---|
| 2026.09.16 | ₩30,472 | ₩30,472 | ₩29,588 | ₩29,936 | -1.76% | 2천 |
|---|
| 2026.09.15 | ₩30,191 | ₩30,191 | ₩27,591 | ₩28,623 | -5.19% | 9.7만 |
|---|
| 2026.09.14 | ₩32,134 | ₩32,134 | ₩30,901 | ₩30,901 | -3.84% | 300 |
|---|
| 2026.09.11 | ₩31,423 | ₩31,825 | ₩31,423 | ₩31,825 | +1.28% | 100 |
|---|
| 2026.09.10 | ₩32,857 | ₩32,991 | ₩31,933 | ₩31,933 | -2.81% | 700 |
|---|
| 2026.09.09 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,802 | ₩37,802 | ₩36,931 | ₩36,931 | -2.30% | 1.4천 |
|---|
| 2026.09.04 | ₩32,536 | ₩33,514 | ₩32,201 | ₩33,514 | +3.01% | 400 |
|---|
| 2026.09.03 | ₩28,408 | ₩29,454 | ₩28,408 | ₩29,226 | +2.88% | 3만 |
|---|
| 2026.09.02 | ₩24,040 | ₩26,626 | ₩24,040 | ₩26,626 | +10.76% | 800 |
|---|
| 2026.09.01 | ₩23,330 | ₩23,517 | ₩23,316 | ₩23,316 | -0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩22,780 | ₩23,517 | ₩22,606 | ₩23,517 | +3.24% | 1.7만 |
|---|
| 2026.08.28 | ₩23,477 | ₩23,477 | ₩21,132 | ₩21,655 | -7.76% | 1.5천 |
|---|
| 2026.08.27 | ₩29,748 | ₩29,923 | ₩28,891 | ₩28,891 | -2.88% | 7.9천 |
|---|
| 2026.08.26 | ₩27,752 | ₩27,752 | ₩27,591 | ₩27,591 | -0.58% | 300 |
|---|
| 2026.08.25 | ₩31,222 | ₩31,370 | ₩31,222 | ₩31,370 | +0.47% | 700 |
|---|
| 2026.08.24 | ₩28,181 | ₩28,181 | ₩28,181 | ₩28,181 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩32,026 | ₩32,509 | ₩32,026 | ₩32,509 | +1.51% | 100 |
|---|
| 2026.08.19 | ₩31,062 | ₩32,696 | ₩31,062 | ₩32,696 | +5.26% | 700 |
|---|
| 2026.08.18 | ₩32,670 | ₩32,670 | ₩31,839 | ₩31,839 | -2.54% | 900 |
|---|
| 2026.08.17 | ₩35,457 | ₩36,207 | ₩35,444 | ₩36,207 | +2.12% | 1.3천 |
|---|
| 2026.08.14 | ₩37,427 | ₩37,427 | ₩35,001 | ₩35,001 | -6.48% | 1.2천 |
|---|
| 2026.08.13 | ₩41,098 | ₩41,165 | ₩36,274 | ₩36,274 | -11.74% | 900 |
|---|
| 2026.08.12 | ₩34,720 | ₩34,747 | ₩33,192 | ₩34,519 | -0.58% | 2천 |
|---|
| 2026.08.11 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,695 | ₩29,695 | ₩27,685 | ₩27,685 | -6.77% | 600 |
|---|
| 2026.08.07 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,939 | ₩28,221 | ₩26,921 | ₩26,921 | -3.65% | 900 |
|---|
| 2026.08.05 | ₩28,462 | ₩28,462 | ₩28,462 | ₩28,462 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,799 | ₩32,844 | ₩31,129 | ₩31,129 | -2.11% | 1.2천 |
|---|
| 2026.08.03 | ₩28,248 | ₩30,030 | ₩28,248 | ₩29,641 | +4.93% | 2.3천 |
|---|
| 2026.07.31 | ₩30,472 | ₩30,874 | ₩23,611 | ₩25,608 | -15.96% | 1만 |
|---|
| 2026.07.30 | ₩20,744 | ₩27,310 | ₩20,744 | ₩27,310 | +31.65% | 3.3천 |
|---|
| 2026.07.29 | ₩21,936 | ₩21,936 | ₩17,286 | ₩17,286 | -21.20% | 800 |
|---|
| 2026.07.28 | ₩22,432 | ₩23,692 | ₩22,432 | ₩23,692 | +5.62% | 500 |
|---|
| 2026.07.27 | ₩27,966 | ₩27,966 | ₩27,403 | ₩27,403 | -2.01% | 200 |
|---|
| 2026.07.24 | ₩31,490 | ₩31,691 | ₩28,851 | ₩28,851 | -8.38% | 2.2천 |
|---|
| 2026.07.23 | ₩39,222 | ₩39,222 | ₩34,733 | ₩34,733 | -11.45% | 1.4천 |
|---|
| 2026.07.22 | ₩37,132 | ₩37,132 | ₩35,805 | ₩35,805 | -3.57% | 2.3천 |
|---|
| 2026.07.21 | ₩35,604 | ₩36,703 | ₩35,350 | ₩36,006 | +1.13% | 1.8천 |
|---|
| 2026.07.20 | ₩32,080 | ₩34,278 | ₩31,973 | ₩34,278 | +6.85% | 3.8천 |
|---|
| 2026.07.17 | ₩25,300 | ₩25,889 | ₩24,496 | ₩24,496 | -3.18% | 1.2천 |
|---|
| 2026.07.16 | ₩27,310 | ₩27,310 | ₩27,256 | ₩27,256 | -0.20% | 100 |
|---|
| 2026.07.15 | ₩33,581 | ₩34,197 | ₩32,402 | ₩32,402 | -3.51% | 600 |
|---|
| 2026.07.14 | ₩32,911 | ₩33,152 | ₩30,365 | ₩32,737 | -0.53% | 1.1만 |
|---|