시장 데이터를 불러오는 중
전체 종목
Corgi South Korea 2x Daily ETF 과거 주가
Corgi South Korea 2x Daily ETF · KRWX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi South Korea 2x Daily ETF · KRWX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,504 | ₩18,504 | ₩18,370 | ₩18,464 | -0.22% | 1.6천 |
| 2026.10.08 | ₩18,773 | ₩18,773 | ₩18,022 | ₩18,263 | -2.71% | 2.1천 |
| 2026.10.07 | ₩20,556 | ₩20,556 | ₩19,430 | ₩19,953 | -2.94% | 4.5천 |
| 2026.10.06 | ₩21,052 | ₩21,052 | ₩20,556 | ₩20,556 | -2.36% | 1.5천 |
| 2026.10.05 | ₩21,696 | ₩21,857 | ₩21,454 | ₩21,629 | -0.31% | 1.2만 |
| 2026.10.02 | ₩22,433 | ₩22,433 | ₩21,468 | ₩21,723 | -3.17% | 2.7천 |
| 2026.10.01 | ₩19,684 | ₩20,543 | ₩19,684 | ₩20,543 | +4.36% | 800 |
| 2026.09.30 | ₩20,140 | ₩20,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,738 |
| -2.00% |
| 700 |
| 2026.09.29 | ₩20,744 | ₩20,757 | ₩20,355 | ₩20,744 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩19,658 | ₩20,006 | ₩19,658 | ₩20,006 | +1.77% | 500 |
|---|
| 2026.09.25 | ₩20,422 | ₩20,811 | ₩20,341 | ₩20,811 | +1.90% | 2.1천 |
|---|
| 2026.09.24 | ₩19,845 | ₩19,899 | ₩19,819 | ₩19,819 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩22,111 | ₩22,111 | ₩20,489 | ₩20,489 | -7.34% | 3.7천 |
|---|
| 2026.09.22 | ₩21,200 | ₩22,111 | ₩21,200 | ₩22,111 | +4.30% | 2천 |
|---|
| 2026.09.21 | ₩20,730 | ₩21,307 | ₩20,730 | ₩21,307 | +2.78% | 2.5천 |
|---|
| 2026.09.18 | ₩19,322 | ₩19,684 | ₩19,269 | ₩19,644 | +1.67% | 2.6천 |
|---|
| 2026.09.17 | ₩19,979 | ₩20,087 | ₩19,953 | ₩19,953 | -0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩19,148 | ₩19,161 | ₩18,491 | ₩18,491 | -3.43% | 1천 |
|---|
| 2026.09.15 | ₩18,706 | ₩18,706 | ₩18,706 | ₩18,706 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩18,880 | ₩19,255 | ₩18,639 | ₩18,692 | -0.99% | 3.9천 |
|---|
| 2026.09.11 | ₩21,508 | ₩21,508 | ₩21,508 | ₩21,508 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩20,234 | ₩20,234 | ₩20,234 | ₩20,234 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩22,286 | ₩22,353 | ₩22,071 | ₩22,071 | -0.96% | 2천 |
|---|
| 2026.09.08 | ₩21,857 | ₩22,259 | ₩21,776 | ₩21,776 | -0.37% | 4.7천 |
|---|
| 2026.09.04 | ₩21,119 | ₩21,468 | ₩20,998 | ₩21,468 | +1.65% | 2.4천 |
|---|
| 2026.09.03 | ₩19,845 | ₩19,845 | ₩19,778 | ₩19,778 | -0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩19,470 | ₩19,470 | ₩19,470 | ₩19,470 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩19,510 | ₩19,537 | ₩18,893 | ₩18,893 | -3.16% | 2.1천 |
|---|
| 2026.08.31 | ₩19,778 | ₩19,966 | ₩19,778 | ₩19,966 | +0.95% | 1천 |
|---|
| 2026.08.28 | ₩20,100 | ₩20,408 | ₩19,872 | ₩19,872 | -1.13% | 1.1천 |
|---|
| 2026.08.27 | ₩20,100 | ₩20,140 | ₩19,819 | ₩20,140 | +0.20% | 1천 |
|---|
| 2026.08.26 | ₩19,751 | ₩19,886 | ₩19,671 | ₩19,671 | -0.41% | 500 |
|---|
| 2026.08.25 | ₩19,229 | ₩19,778 | ₩19,229 | ₩19,778 | +2.86% | 1.5천 |
|---|
| 2026.08.24 | ₩18,075 | ₩18,571 | ₩18,075 | ₩18,464 | +2.15% | 700 |
|---|
| 2026.08.21 | ₩19,658 | ₩19,751 | ₩19,456 | ₩19,456 | -1.02% | 900 |
|---|
| 2026.08.20 | ₩19,296 | ₩19,644 | ₩19,269 | ₩19,443 | +0.76% | 3.1천 |
|---|
| 2026.08.19 | ₩18,451 | ₩18,665 | ₩18,370 | ₩18,665 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩18,531 | ₩18,531 | ₩17,794 | ₩18,035 | -2.68% | 6.7천 |
|---|
| 2026.08.17 | ₩21,575 | ₩22,071 | ₩20,945 | ₩21,173 | -1.86% | 1.8만 |
|---|
| 2026.08.14 | ₩20,261 | ₩20,744 | ₩19,899 | ₩20,006 | -1.26% | 1.3만 |
|---|
| 2026.08.13 | ₩19,322 | ₩20,046 | ₩19,296 | ₩19,698 | +1.94% | 1.9만 |
|---|
| 2026.08.12 | ₩18,773 | ₩19,188 | ₩18,773 | ₩19,175 | +2.14% | 1.1만 |
|---|
| 2026.08.11 | ₩17,311 | ₩17,378 | ₩17,311 | ₩17,378 | +0.39% | 1.1천 |
|---|
| 2026.08.10 | ₩16,708 | ₩16,721 | ₩16,614 | ₩16,614 | -0.56% | 1.4천 |
|---|
| 2026.08.07 | ₩16,895 | ₩17,177 | ₩16,895 | ₩17,177 | +1.67% | 1.2천 |
|---|
| 2026.08.06 | ₩16,426 | ₩17,096 | ₩16,426 | ₩16,882 | +2.78% | 2.6천 |
|---|
| 2026.08.05 | ₩18,183 | ₩18,183 | ₩17,995 | ₩17,995 | -1.03% | 900 |
|---|
| 2026.08.04 | ₩17,391 | ₩18,491 | ₩17,391 | ₩18,263 | +5.01% | 1.1만 |
|---|
| 2026.08.03 | ₩15,434 | ₩16,158 | ₩14,750 | ₩16,104 | +4.34% | 1.1만 |
|---|
| 2026.07.31 | ₩17,378 | ₩17,378 | ₩15,528 | ₩15,648 | -9.95% | 2.1만 |
|---|
| 2026.07.30 | ₩15,461 | ₩16,372 | ₩15,353 | ₩16,372 | +5.90% | 2.6만 |
|---|
| 2026.07.29 | ₩13,945 | ₩14,978 | ₩13,409 | ₩13,409 | -3.85% | 2.4만 |
|---|
| 2026.07.28 | ₩15,434 | ₩15,434 | ₩14,348 | ₩14,830 | -3.91% | 6천 |
|---|
| 2026.07.27 | ₩17,646 | ₩17,646 | ₩15,930 | ₩16,641 | -5.70% | 2.6천 |
|---|
| 2026.07.24 | ₩17,485 | ₩17,955 | ₩17,083 | ₩17,123 | -2.07% | 8.2천 |
|---|
| 2026.07.23 | ₩19,229 | ₩19,738 | ₩18,639 | ₩19,376 | +0.77% | 2천 |
|---|
| 2026.07.22 | ₩18,960 | ₩19,027 | ₩18,625 | ₩18,706 | -1.34% | 1.5만 |
|---|
| 2026.07.21 | ₩18,665 | ₩19,604 | ₩18,612 | ₩19,363 | +3.74% | 1.9만 |
|---|
| 2026.07.20 | ₩18,062 | ₩18,062 | ₩17,231 | ₩17,231 | -4.60% | 7.2천 |
|---|
| 2026.07.17 | ₩15,903 | ₩18,022 | ₩15,635 | ₩17,324 | +8.94% | 2.9천 |
|---|
| 2026.07.16 | ₩18,303 | ₩18,344 | ₩17,029 | ₩17,338 | -5.27% | 1.3만 |
|---|
| 2026.07.15 | ₩21,253 | ₩21,253 | ₩17,901 | ₩19,202 | -9.65% | 1.7만 |
|---|
| 2026.07.14 | ₩19,416 | ₩20,502 | ₩19,282 | ₩20,274 | +4.42% | 5.6천 |
|---|
| 2026.07.13 | ₩19,953 | ₩19,953 | ₩18,411 | ₩18,545 | -7.06% | 2.4만 |
|---|
| 2026.07.10 | ₩20,931 | ₩22,272 | ₩20,931 | ₩22,205 | +6.09% | 3.3천 |
|---|
| 2026.07.09 | ₩22,232 | ₩22,594 | ₩22,232 | ₩22,380 | +0.66% | 800 |
|---|
| 2026.07.08 | ₩20,502 | ₩22,071 | ₩20,341 | ₩22,071 | +7.65% | 5.7천 |
|---|
| 2026.07.07 | ₩21,883 | ₩21,924 | ₩20,771 | ₩21,736 | -0.67% | 3.9천 |
|---|
| 2026.07.06 | ₩24,109 | ₩24,270 | ₩23,855 | ₩23,989 | -0.50% | 7.1천 |
|---|
| 2026.07.02 | ₩22,380 | ₩23,184 | ₩20,878 | ₩21,535 | -3.77% | 7천 |
|---|
| 2026.07.01 | ₩23,761 | ₩24,726 | ₩23,050 | ₩23,050 | -2.99% | 5.6천 |
|---|
| 2026.06.30 | ₩26,295 | ₩27,488 | ₩26,295 | ₩27,488 | +4.54% | 1.2만 |
|---|
| 2026.06.29 | ₩28,735 | ₩28,735 | ₩24,109 | ₩26,174 | -8.91% | 8.4천 |
|---|
| 2026.06.26 | ₩25,504 | ₩27,690 | ₩25,504 | ₩26,255 | +2.94% | 2.6천 |
|---|
| 2026.06.25 | ₩28,427 | ₩28,615 | ₩27,730 | ₩28,306 | -0.42% | 4.1천 |
|---|
| 2026.06.24 | ₩26,965 | ₩27,207 | ₩25,142 | ₩26,523 | -1.64% | 5만 |
|---|
| 2026.06.23 | ₩29,822 | ₩29,822 | ₩25,625 | ₩25,625 | -14.07% | 6.6천 |
|---|
| 2026.06.22 | ₩33,080 | ₩33,777 | ₩32,785 | ₩33,093 | +0.04% | 8천 |
|---|
| 2026.06.18 | ₩32,651 | ₩33,683 | ₩32,329 | ₩33,523 | +2.67% | 1.1만 |
|---|
| 2026.06.17 | ₩31,283 | ₩31,283 | ₩29,339 | ₩29,339 | -6.22% | 600 |
|---|
| 2026.06.16 | ₩31,122 | ₩31,256 | ₩29,191 | ₩29,245 | -6.03% | 3천 |
|---|
| 2026.06.15 | ₩30,948 | ₩31,015 | ₩30,653 | ₩31,015 | +0.22% | 400 |
|---|
| 2026.06.12 | ₩26,657 | ₩28,521 | ₩26,027 | ₩27,260 | +2.26% | 3.8천 |
|---|
| 2026.06.11 | ₩25,504 | ₩27,542 | ₩25,504 | ₩27,260 | +6.89% | 1.7만 |
|---|
| 2026.06.10 | ₩23,439 | ₩23,439 | ₩22,433 | ₩22,433 | -4.29% | 3.5천 |
|---|
| 2026.06.09 | ₩25,732 | ₩25,732 | ₩22,004 | ₩23,734 | -7.76% | 3.8천 |
|---|
| 2026.06.08 | ₩24,565 | ₩24,726 | ₩23,721 | ₩24,230 | -1.36% | 4.3만 |
|---|
| 2026.06.05 | ₩25,973 | ₩25,973 | ₩21,964 | ₩21,964 | -15.44% | 8.8천 |
|---|
| 2026.06.04 | ₩28,387 | ₩30,546 | ₩28,387 | ₩30,291 | +6.71% | 3.4천 |
|---|
| 2026.06.03 | ₩32,343 | ₩32,865 | ₩32,343 | ₩32,865 | +1.62% | 1만 |
|---|