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 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 100 |
| 2026.10.08 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 100 |
| 2026.10.07 | ₩36,009 | ₩36,009 | ₩36,009 | ₩36,009 | 0.00% | 100 |
| 2026.10.06 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 100 |
| 2026.10.05 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
| 2026.10.02 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 100 |
| 2026.10.01 | ₩32,763 | ₩34,560 | ₩32,763 | ₩34,560 | +5.49% | 400 |
| 2026.09.30 | ₩32,911 | ₩32,911 | ₩32,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,267 | ₩32,535 | ₩32,267 | ₩32,535 | +0.83% | 300 |
|---|
| 2026.09.24 | ₩31,744 | ₩31,744 | ₩31,744 | ₩31,744 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,035 | ₩29,115 | ₩29,035 | ₩29,115 | +0.28% | 100 |
|---|
| 2026.09.18 | ₩28,110 | ₩28,110 | ₩28,110 | ₩28,110 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,506 | ₩27,506 | ₩27,506 | ₩27,506 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,910 | ₩25,910 | ₩25,910 | ₩25,910 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩24,583 | ₩24,583 | ₩24,583 | ₩24,583 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,784 | ₩24,784 | ₩24,784 | ₩24,784 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,820 | ₩28,820 | ₩28,820 | ₩28,820 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,755 | ₩26,755 | ₩26,755 | ₩26,755 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,828 | ₩27,828 | ₩27,828 | ₩27,828 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,064 | ₩27,064 | ₩26,701 | ₩26,929 | -0.50% | 200 |
|---|
| 2026.09.03 | ₩26,219 | ₩26,219 | ₩26,219 | ₩26,219 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,803 | ₩26,152 | ₩25,803 | ₩26,152 | +1.35% | 100 |
|---|
| 2026.09.01 | ₩25,401 | ₩25,830 | ₩25,401 | ₩25,830 | +1.69% | 100 |
|---|
| 2026.08.31 | ₩25,924 | ₩26,420 | ₩25,924 | ₩26,420 | +1.91% | 100 |
|---|
| 2026.08.28 | ₩26,313 | ₩26,313 | ₩25,776 | ₩25,776 | -2.04% | 200 |
|---|
| 2026.08.27 | ₩26,219 | ₩26,983 | ₩26,219 | ₩26,983 | +2.92% | 800 |
|---|
| 2026.08.26 | ₩26,420 | ₩26,420 | ₩26,326 | ₩26,326 | -0.36% | 1.2천 |
|---|
| 2026.08.25 | ₩25,991 | ₩25,991 | ₩25,991 | ₩25,991 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩24,609 | ₩24,609 | ₩24,502 | ₩24,502 | -0.44% | 1.7천 |
|---|
| 2026.08.21 | ₩25,347 | ₩25,347 | ₩25,347 | ₩25,347 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩27,117 | ₩27,117 | ₩26,031 | ₩26,111 | -3.71% | 500 |
|---|
| 2026.08.18 | ₩30,443 | ₩30,510 | ₩28,432 | ₩29,652 | -2.60% | 2.9천 |
|---|
| 2026.08.17 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,457 | ₩30,457 | ₩30,457 | ₩30,457 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,209 | ₩30,095 | ₩29,209 | ₩30,095 | +3.03% | 200 |
|---|
| 2026.08.03 | ₩26,661 | ₩26,862 | ₩26,661 | ₩26,862 | +0.75% | 200 |
|---|
| 2026.07.31 | ₩26,594 | ₩26,594 | ₩26,594 | ₩26,594 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,360 | ₩25,360 | ₩25,360 | ₩25,360 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,933 | ₩22,933 | ₩22,933 | ₩22,933 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,314 | ₩24,314 | ₩24,314 | ₩24,314 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,629 | ₩25,629 | ₩25,629 | ₩25,629 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,667 | ₩27,667 | ₩27,667 | ₩27,667 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,110 | ₩28,110 | ₩28,110 | ₩28,110 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,661 | ₩26,661 | ₩25,816 | ₩25,816 | -3.17% | 200 |
|---|
| 2026.07.17 | ₩26,165 | ₩26,165 | ₩26,165 | ₩26,165 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,709 | ₩25,709 | ₩25,709 | ₩25,709 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,251 | ₩27,251 | ₩27,251 | ₩27,251 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,935 | ₩27,935 | ₩27,681 | ₩27,895 | -0.14% | 200 |
|---|
| 2026.07.13 | ₩26,997 | ₩26,997 | ₩26,997 | ₩26,997 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩27,251 | ₩27,251 | ₩27,251 | ₩27,251 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,253 | ₩25,253 | ₩25,253 | ₩25,253 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,056 | ₩28,056 | ₩27,023 | ₩27,023 | -3.68% | 300 |
|---|
| 2026.07.02 | ₩27,828 | ₩27,828 | ₩26,165 | ₩26,165 | -5.98% | 300 |
|---|
| 2026.07.01 | ₩30,255 | ₩30,872 | ₩30,242 | ₩30,242 | -0.04% | 400 |
|---|
| 2026.06.30 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩30,524 | ₩30,524 | ₩30,524 | ₩30,524 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,158 | ₩36,156 | ₩34,158 | ₩34,842 | +2.00% | 900 |
|---|
| 2026.06.24 | ₩33,850 | ₩33,850 | ₩33,340 | ₩33,340 | -1.51% | 9.8천 |
|---|