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 | ₩18,439 | ₩18,439 | ₩18,306 | ₩18,399 | -0.22% | 1.6천 |
| 2026.10.08 | ₩18,707 | ₩18,707 | ₩17,958 | ₩18,199 | -2.71% | 2.1천 |
| 2026.10.07 | ₩20,484 | ₩20,484 | ₩19,361 | ₩19,882 | -2.94% | 4.5천 |
| 2026.10.06 | ₩20,978 | ₩20,978 | ₩20,484 | ₩20,484 | -2.36% | 1.5천 |
| 2026.10.05 | ₩21,619 | ₩21,780 | ₩21,379 | ₩21,553 | -0.31% | 1.2만 |
| 2026.10.02 | ₩22,354 | ₩22,354 | ₩21,392 | ₩21,646 | -3.17% | 2.7천 |
| 2026.10.01 | ₩19,615 | ₩20,470 | ₩19,615 | ₩20,470 | +4.36% | 800 |
| 2026.09.30 | ₩20,069 | ₩20,110 | ₩19,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,669 |
| -2.00% |
| 700 |
| 2026.09.29 | ₩20,671 | ₩20,684 | ₩20,283 | ₩20,671 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩19,588 | ₩19,936 | ₩19,588 | ₩19,936 | +1.77% | 500 |
|---|
| 2026.09.25 | ₩20,350 | ₩20,738 | ₩20,270 | ₩20,738 | +1.90% | 2.1천 |
|---|
| 2026.09.24 | ₩19,775 | ₩19,829 | ₩19,749 | ₩19,749 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩22,034 | ₩22,034 | ₩20,417 | ₩20,417 | -7.34% | 3.7천 |
|---|
| 2026.09.22 | ₩21,125 | ₩22,034 | ₩21,125 | ₩22,034 | +4.30% | 2천 |
|---|
| 2026.09.21 | ₩20,657 | ₩21,232 | ₩20,657 | ₩21,232 | +2.78% | 2.5천 |
|---|
| 2026.09.18 | ₩19,254 | ₩19,615 | ₩19,201 | ₩19,575 | +1.67% | 2.6천 |
|---|
| 2026.09.17 | ₩19,909 | ₩20,016 | ₩19,882 | ₩19,882 | -0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩19,081 | ₩19,094 | ₩18,426 | ₩18,426 | -3.43% | 1천 |
|---|
| 2026.09.15 | ₩18,640 | ₩18,640 | ₩18,640 | ₩18,640 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩18,813 | ₩19,188 | ₩18,573 | ₩18,626 | -0.99% | 3.9천 |
|---|
| 2026.09.11 | ₩21,432 | ₩21,432 | ₩21,432 | ₩21,432 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩20,163 | ₩20,163 | ₩20,163 | ₩20,163 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩22,207 | ₩22,274 | ₩21,994 | ₩21,994 | -0.96% | 2천 |
|---|
| 2026.09.08 | ₩21,780 | ₩22,181 | ₩21,700 | ₩21,700 | -0.37% | 4.7천 |
|---|
| 2026.09.04 | ₩21,045 | ₩21,392 | ₩20,925 | ₩21,392 | +1.65% | 2.4천 |
|---|
| 2026.09.03 | ₩19,775 | ₩19,775 | ₩19,709 | ₩19,709 | -0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩19,401 | ₩19,401 | ₩19,401 | ₩19,401 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩19,441 | ₩19,468 | ₩18,827 | ₩18,827 | -3.16% | 2.1천 |
|---|
| 2026.08.31 | ₩19,709 | ₩19,896 | ₩19,709 | ₩19,896 | +0.95% | 1천 |
|---|
| 2026.08.28 | ₩20,029 | ₩20,337 | ₩19,802 | ₩19,802 | -1.13% | 1.1천 |
|---|
| 2026.08.27 | ₩20,029 | ₩20,069 | ₩19,749 | ₩20,069 | +0.20% | 1천 |
|---|
| 2026.08.26 | ₩19,682 | ₩19,816 | ₩19,602 | ₩19,602 | -0.41% | 500 |
|---|
| 2026.08.25 | ₩19,161 | ₩19,709 | ₩19,161 | ₩19,709 | +2.86% | 1.5천 |
|---|
| 2026.08.24 | ₩18,012 | ₩18,506 | ₩18,012 | ₩18,399 | +2.15% | 700 |
|---|
| 2026.08.21 | ₩19,588 | ₩19,682 | ₩19,388 | ₩19,388 | -1.02% | 900 |
|---|
| 2026.08.20 | ₩19,228 | ₩19,575 | ₩19,201 | ₩19,375 | +0.76% | 3.1천 |
|---|
| 2026.08.19 | ₩18,386 | ₩18,600 | ₩18,306 | ₩18,600 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩18,466 | ₩18,466 | ₩17,731 | ₩17,972 | -2.68% | 6.7천 |
|---|
| 2026.08.17 | ₩21,499 | ₩21,994 | ₩20,871 | ₩21,098 | -1.86% | 1.8만 |
|---|
| 2026.08.14 | ₩20,190 | ₩20,671 | ₩19,829 | ₩19,936 | -1.26% | 1.3만 |
|---|
| 2026.08.13 | ₩19,254 | ₩19,976 | ₩19,228 | ₩19,628 | +1.94% | 1.9만 |
|---|
| 2026.08.12 | ₩18,707 | ₩19,121 | ₩18,707 | ₩19,107 | +2.14% | 1.1만 |
|---|
| 2026.08.11 | ₩17,250 | ₩17,317 | ₩17,250 | ₩17,317 | +0.39% | 1.1천 |
|---|
| 2026.08.10 | ₩16,649 | ₩16,662 | ₩16,555 | ₩16,555 | -0.56% | 1.4천 |
|---|
| 2026.08.07 | ₩16,836 | ₩17,116 | ₩16,836 | ₩17,116 | +1.67% | 1.2천 |
|---|
| 2026.08.06 | ₩16,368 | ₩17,036 | ₩16,368 | ₩16,823 | +2.78% | 2.6천 |
|---|
| 2026.08.05 | ₩18,119 | ₩18,119 | ₩17,932 | ₩17,932 | -1.03% | 900 |
|---|
| 2026.08.04 | ₩17,330 | ₩18,426 | ₩17,330 | ₩18,199 | +5.01% | 1.1만 |
|---|
| 2026.08.03 | ₩15,379 | ₩16,101 | ₩14,698 | ₩16,048 | +4.34% | 1.1만 |
|---|
| 2026.07.31 | ₩17,317 | ₩17,317 | ₩15,473 | ₩15,593 | -9.95% | 2.1만 |
|---|
| 2026.07.30 | ₩15,406 | ₩16,315 | ₩15,299 | ₩16,315 | +5.90% | 2.6만 |
|---|
| 2026.07.29 | ₩13,896 | ₩14,925 | ₩13,362 | ₩13,362 | -3.85% | 2.4만 |
|---|
| 2026.07.28 | ₩15,379 | ₩15,379 | ₩14,297 | ₩14,778 | -3.91% | 6천 |
|---|
| 2026.07.27 | ₩17,584 | ₩17,584 | ₩15,874 | ₩16,582 | -5.70% | 2.6천 |
|---|
| 2026.07.24 | ₩17,424 | ₩17,891 | ₩17,023 | ₩17,063 | -2.07% | 8.2천 |
|---|
| 2026.07.23 | ₩19,161 | ₩19,669 | ₩18,573 | ₩19,308 | +0.77% | 2천 |
|---|
| 2026.07.22 | ₩18,894 | ₩18,960 | ₩18,560 | ₩18,640 | -1.34% | 1.5만 |
|---|
| 2026.07.21 | ₩18,600 | ₩19,535 | ₩18,546 | ₩19,294 | +3.74% | 1.9만 |
|---|
| 2026.07.20 | ₩17,998 | ₩17,998 | ₩17,170 | ₩17,170 | -4.60% | 7.2천 |
|---|
| 2026.07.17 | ₩15,847 | ₩17,958 | ₩15,580 | ₩17,263 | +8.94% | 2.9천 |
|---|
| 2026.07.16 | ₩18,239 | ₩18,279 | ₩16,969 | ₩17,277 | -5.27% | 1.3만 |
|---|
| 2026.07.15 | ₩21,178 | ₩21,178 | ₩17,838 | ₩19,134 | -9.65% | 1.7만 |
|---|
| 2026.07.14 | ₩19,348 | ₩20,430 | ₩19,214 | ₩20,203 | +4.42% | 5.6천 |
|---|
| 2026.07.13 | ₩19,882 | ₩19,882 | ₩18,346 | ₩18,479 | -7.06% | 2.4만 |
|---|
| 2026.07.10 | ₩20,858 | ₩22,194 | ₩20,858 | ₩22,127 | +6.09% | 3.3천 |
|---|
| 2026.07.09 | ₩22,154 | ₩22,515 | ₩22,154 | ₩22,301 | +0.66% | 800 |
|---|
| 2026.07.08 | ₩20,430 | ₩21,994 | ₩20,270 | ₩21,994 | +7.65% | 5.7천 |
|---|
| 2026.07.07 | ₩21,806 | ₩21,847 | ₩20,697 | ₩21,659 | -0.67% | 3.9천 |
|---|
| 2026.07.06 | ₩24,025 | ₩24,185 | ₩23,771 | ₩23,904 | -0.50% | 7.1천 |
|---|
| 2026.07.02 | ₩22,301 | ₩23,103 | ₩20,804 | ₩21,459 | -3.77% | 7천 |
|---|
| 2026.07.01 | ₩23,677 | ₩24,639 | ₩22,969 | ₩22,969 | -2.99% | 5.6천 |
|---|
| 2026.06.30 | ₩26,202 | ₩27,392 | ₩26,202 | ₩27,392 | +4.54% | 1.2만 |
|---|
| 2026.06.29 | ₩28,634 | ₩28,634 | ₩24,025 | ₩26,082 | -8.91% | 8.4천 |
|---|
| 2026.06.26 | ₩25,414 | ₩27,592 | ₩25,414 | ₩26,162 | +2.94% | 2.6천 |
|---|
| 2026.06.25 | ₩28,327 | ₩28,514 | ₩27,632 | ₩28,207 | -0.42% | 4.1천 |
|---|
| 2026.06.24 | ₩26,871 | ₩27,111 | ₩25,053 | ₩26,430 | -1.64% | 5만 |
|---|
| 2026.06.23 | ₩29,717 | ₩29,717 | ₩25,534 | ₩25,534 | -14.07% | 6.6천 |
|---|
| 2026.06.22 | ₩32,964 | ₩33,658 | ₩32,670 | ₩32,977 | +0.04% | 8천 |
|---|
| 2026.06.18 | ₩32,536 | ₩33,565 | ₩32,215 | ₩33,405 | +2.67% | 1.1만 |
|---|
| 2026.06.17 | ₩31,173 | ₩31,173 | ₩29,236 | ₩29,236 | -6.22% | 600 |
|---|
| 2026.06.16 | ₩31,013 | ₩31,146 | ₩29,089 | ₩29,142 | -6.03% | 3천 |
|---|
| 2026.06.15 | ₩30,839 | ₩30,906 | ₩30,545 | ₩30,906 | +0.22% | 400 |
|---|
| 2026.06.12 | ₩26,563 | ₩28,421 | ₩25,935 | ₩27,165 | +2.26% | 3.8천 |
|---|
| 2026.06.11 | ₩25,414 | ₩27,445 | ₩25,414 | ₩27,165 | +6.89% | 1.7만 |
|---|
| 2026.06.10 | ₩23,356 | ₩23,356 | ₩22,354 | ₩22,354 | -4.29% | 3.5천 |
|---|
| 2026.06.09 | ₩25,641 | ₩25,641 | ₩21,927 | ₩23,650 | -7.76% | 3.8천 |
|---|
| 2026.06.08 | ₩24,479 | ₩24,639 | ₩23,637 | ₩24,145 | -1.36% | 4.3만 |
|---|
| 2026.06.05 | ₩25,882 | ₩25,882 | ₩21,887 | ₩21,887 | -15.44% | 8.8천 |
|---|
| 2026.06.04 | ₩28,287 | ₩30,438 | ₩28,287 | ₩30,184 | +6.71% | 3.4천 |
|---|
| 2026.06.03 | ₩32,229 | ₩32,750 | ₩32,229 | ₩32,750 | +1.62% | 1만 |
|---|