시장 데이터를 불러오는 중
전체 종목
Corgi KEYS 2x Daily ETF 과거 주가
Corgi KEYS 2x Daily ETF · KEYX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi KEYS 2x Daily ETF · KEYX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 100 |
| 2026.10.08 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
| 2026.10.07 | ₩36,016 | ₩36,016 | ₩36,016 | ₩36,016 | 0.00% | 100 |
| 2026.10.06 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
| 2026.10.05 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
| 2026.10.02 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
| 2026.10.01 | ₩32,770 | ₩34,567 | ₩32,770 | ₩34,567 | +5.49% | 400 |
| 2026.09.30 | ₩32,917 | ₩32,917 | ₩32,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,917 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,274 | ₩32,542 | ₩32,274 | ₩32,542 | +0.83% | 300 |
|---|
| 2026.09.24 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,041 | ₩29,121 | ₩29,041 | ₩29,121 | +0.28% | 100 |
|---|
| 2026.09.18 | ₩28,115 | ₩28,115 | ₩28,115 | ₩28,115 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,512 | ₩27,512 | ₩27,512 | ₩27,512 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,915 | ₩25,915 | ₩25,915 | ₩25,915 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩24,587 | ₩24,587 | ₩24,587 | ₩24,587 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,789 | ₩24,789 | ₩24,789 | ₩24,789 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,761 | ₩26,761 | ₩26,761 | ₩26,761 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,632 | ₩27,632 | ₩27,632 | ₩27,632 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,834 | ₩27,834 | ₩27,834 | ₩27,834 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,069 | ₩27,069 | ₩26,707 | ₩26,935 | -0.50% | 200 |
|---|
| 2026.09.03 | ₩26,224 | ₩26,224 | ₩26,224 | ₩26,224 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,808 | ₩26,157 | ₩25,808 | ₩26,157 | +1.35% | 100 |
|---|
| 2026.09.01 | ₩25,406 | ₩25,835 | ₩25,406 | ₩25,835 | +1.69% | 100 |
|---|
| 2026.08.31 | ₩25,929 | ₩26,425 | ₩25,929 | ₩26,425 | +1.91% | 100 |
|---|
| 2026.08.28 | ₩26,318 | ₩26,318 | ₩25,781 | ₩25,781 | -2.04% | 200 |
|---|
| 2026.08.27 | ₩26,224 | ₩26,989 | ₩26,224 | ₩26,989 | +2.92% | 800 |
|---|
| 2026.08.26 | ₩26,425 | ₩26,425 | ₩26,331 | ₩26,331 | -0.36% | 1.2천 |
|---|
| 2026.08.25 | ₩25,996 | ₩25,996 | ₩25,996 | ₩25,996 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩24,614 | ₩24,614 | ₩24,507 | ₩24,507 | -0.44% | 1.7천 |
|---|
| 2026.08.21 | ₩25,352 | ₩25,352 | ₩25,352 | ₩25,352 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,123 | ₩27,123 | ₩26,036 | ₩26,117 | -3.71% | 500 |
|---|
| 2026.08.18 | ₩30,449 | ₩30,516 | ₩28,437 | ₩29,658 | -2.60% | 2.9천 |
|---|
| 2026.08.17 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,005 | ₩32,005 | ₩32,005 | ₩32,005 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,463 | ₩30,463 | ₩30,463 | ₩30,463 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,175 | ₩29,175 | ₩29,175 | ₩29,175 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,255 | ₩29,255 | ₩29,255 | ₩29,255 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,215 | ₩30,101 | ₩29,215 | ₩30,101 | +3.03% | 200 |
|---|
| 2026.08.03 | ₩26,667 | ₩26,868 | ₩26,667 | ₩26,868 | +0.75% | 200 |
|---|
| 2026.07.31 | ₩26,600 | ₩26,600 | ₩26,600 | ₩26,600 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,365 | ₩25,365 | ₩25,365 | ₩25,365 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,938 | ₩22,938 | ₩22,938 | ₩22,938 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,319 | ₩24,319 | ₩24,319 | ₩24,319 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,465 | ₩26,465 | ₩26,465 | ₩26,465 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,223 | ₩28,223 | ₩28,223 | ₩28,223 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,115 | ₩28,115 | ₩28,115 | ₩28,115 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,667 | ₩26,667 | ₩25,822 | ₩25,822 | -3.17% | 200 |
|---|
| 2026.07.17 | ₩26,170 | ₩26,170 | ₩26,170 | ₩26,170 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,257 | ₩27,257 | ₩27,257 | ₩27,257 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,941 | ₩27,941 | ₩27,686 | ₩27,901 | -0.14% | 200 |
|---|
| 2026.07.13 | ₩27,002 | ₩27,002 | ₩27,002 | ₩27,002 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,378 | ₩27,378 | ₩27,378 | ₩27,378 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩27,257 | ₩27,257 | ₩27,257 | ₩27,257 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,062 | ₩28,062 | ₩27,029 | ₩27,029 | -3.68% | 300 |
|---|
| 2026.07.02 | ₩27,834 | ₩27,834 | ₩26,170 | ₩26,170 | -5.98% | 300 |
|---|
| 2026.07.01 | ₩30,262 | ₩30,879 | ₩30,248 | ₩30,248 | -0.04% | 400 |
|---|
| 2026.06.30 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩30,879 | ₩30,879 | ₩30,879 | ₩30,879 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,165 | ₩36,164 | ₩34,165 | ₩34,849 | +2.00% | 900 |
|---|
| 2026.06.24 | ₩33,856 | ₩33,856 | ₩33,347 | ₩33,347 | -1.51% | 9.8천 |
|---|