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 | ₩18,445 | ₩18,445 | ₩18,311 | ₩18,405 | -0.22% | 1.6천 |
| 2026.10.08 | ₩18,712 | ₩18,712 | ₩17,964 | ₩18,204 | -2.71% | 2.1천 |
| 2026.10.07 | ₩20,490 | ₩20,490 | ₩19,367 | ₩19,888 | -2.94% | 4.5천 |
| 2026.10.06 | ₩20,984 | ₩20,984 | ₩20,490 | ₩20,490 | -2.36% | 1.5천 |
| 2026.10.05 | ₩21,626 | ₩21,786 | ₩21,385 | ₩21,559 | -0.31% | 1.2만 |
| 2026.10.02 | ₩22,361 | ₩22,361 | ₩21,399 | ₩21,653 | -3.17% | 2.7천 |
| 2026.10.01 | ₩19,621 | ₩20,476 | ₩19,621 | ₩20,476 | +4.36% | 800 |
| 2026.09.30 | ₩20,075 | ₩20,116 | ₩19,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,674 |
| -2.00% |
| 700 |
| 2026.09.29 | ₩20,677 | ₩20,690 | ₩20,289 | ₩20,677 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩19,594 | ₩19,942 | ₩19,594 | ₩19,942 | +1.77% | 500 |
|---|
| 2026.09.25 | ₩20,356 | ₩20,744 | ₩20,276 | ₩20,744 | +1.90% | 2.1천 |
|---|
| 2026.09.24 | ₩19,781 | ₩19,835 | ₩19,755 | ₩19,755 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩22,040 | ₩22,040 | ₩20,423 | ₩20,423 | -7.34% | 3.7천 |
|---|
| 2026.09.22 | ₩21,131 | ₩22,040 | ₩21,131 | ₩22,040 | +4.30% | 2천 |
|---|
| 2026.09.21 | ₩20,664 | ₩21,238 | ₩20,664 | ₩21,238 | +2.78% | 2.5천 |
|---|
| 2026.09.18 | ₩19,260 | ₩19,621 | ₩19,207 | ₩19,581 | +1.67% | 2.6천 |
|---|
| 2026.09.17 | ₩19,915 | ₩20,022 | ₩19,888 | ₩19,888 | -0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩19,086 | ₩19,100 | ₩18,431 | ₩18,431 | -3.43% | 1천 |
|---|
| 2026.09.15 | ₩18,645 | ₩18,645 | ₩18,645 | ₩18,645 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩18,819 | ₩19,193 | ₩18,578 | ₩18,632 | -0.99% | 3.9천 |
|---|
| 2026.09.11 | ₩21,439 | ₩21,439 | ₩21,439 | ₩21,439 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩20,169 | ₩20,169 | ₩20,169 | ₩20,169 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩22,214 | ₩22,281 | ₩22,000 | ₩22,000 | -0.96% | 2천 |
|---|
| 2026.09.08 | ₩21,786 | ₩22,187 | ₩21,706 | ₩21,706 | -0.37% | 4.7천 |
|---|
| 2026.09.04 | ₩21,051 | ₩21,399 | ₩20,931 | ₩21,399 | +1.65% | 2.4천 |
|---|
| 2026.09.03 | ₩19,781 | ₩19,781 | ₩19,715 | ₩19,715 | -0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩19,407 | ₩19,407 | ₩19,407 | ₩19,407 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩19,447 | ₩19,474 | ₩18,832 | ₩18,832 | -3.16% | 2.1천 |
|---|
| 2026.08.31 | ₩19,715 | ₩19,902 | ₩19,715 | ₩19,902 | +0.95% | 1천 |
|---|
| 2026.08.28 | ₩20,035 | ₩20,343 | ₩19,808 | ₩19,808 | -1.13% | 1.1천 |
|---|
| 2026.08.27 | ₩20,035 | ₩20,075 | ₩19,755 | ₩20,075 | +0.20% | 1천 |
|---|
| 2026.08.26 | ₩19,688 | ₩19,821 | ₩19,608 | ₩19,608 | -0.41% | 500 |
|---|
| 2026.08.25 | ₩19,167 | ₩19,715 | ₩19,167 | ₩19,715 | +2.86% | 1.5천 |
|---|
| 2026.08.24 | ₩18,017 | ₩18,512 | ₩18,017 | ₩18,405 | +2.15% | 700 |
|---|
| 2026.08.21 | ₩19,594 | ₩19,688 | ₩19,394 | ₩19,394 | -1.02% | 900 |
|---|
| 2026.08.20 | ₩19,233 | ₩19,581 | ₩19,207 | ₩19,380 | +0.76% | 3.1천 |
|---|
| 2026.08.19 | ₩18,391 | ₩18,605 | ₩18,311 | ₩18,605 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩18,472 | ₩18,472 | ₩17,736 | ₩17,977 | -2.68% | 6.7천 |
|---|
| 2026.08.17 | ₩21,506 | ₩22,000 | ₩20,877 | ₩21,105 | -1.86% | 1.8만 |
|---|
| 2026.08.14 | ₩20,196 | ₩20,677 | ₩19,835 | ₩19,942 | -1.26% | 1.3만 |
|---|
| 2026.08.13 | ₩19,260 | ₩19,982 | ₩19,233 | ₩19,634 | +1.94% | 1.9만 |
|---|
| 2026.08.12 | ₩18,712 | ₩19,126 | ₩18,712 | ₩19,113 | +2.14% | 1.1만 |
|---|
| 2026.08.11 | ₩17,255 | ₩17,322 | ₩17,255 | ₩17,322 | +0.39% | 1.1천 |
|---|
| 2026.08.10 | ₩16,654 | ₩16,667 | ₩16,560 | ₩16,560 | -0.56% | 1.4천 |
|---|
| 2026.08.07 | ₩16,841 | ₩17,122 | ₩16,841 | ₩17,122 | +1.67% | 1.2천 |
|---|
| 2026.08.06 | ₩16,373 | ₩17,041 | ₩16,373 | ₩16,828 | +2.78% | 2.6천 |
|---|
| 2026.08.05 | ₩18,124 | ₩18,124 | ₩17,937 | ₩17,937 | -1.03% | 900 |
|---|
| 2026.08.04 | ₩17,335 | ₩18,431 | ₩17,335 | ₩18,204 | +5.01% | 1.1만 |
|---|
| 2026.08.03 | ₩15,384 | ₩16,106 | ₩14,702 | ₩16,052 | +4.34% | 1.1만 |
|---|
| 2026.07.31 | ₩17,322 | ₩17,322 | ₩15,478 | ₩15,598 | -9.95% | 2.1만 |
|---|
| 2026.07.30 | ₩15,411 | ₩16,320 | ₩15,304 | ₩16,320 | +5.90% | 2.6만 |
|---|
| 2026.07.29 | ₩13,900 | ₩14,930 | ₩13,366 | ₩13,366 | -3.85% | 2.4만 |
|---|
| 2026.07.28 | ₩15,384 | ₩15,384 | ₩14,301 | ₩14,783 | -3.91% | 6천 |
|---|
| 2026.07.27 | ₩17,589 | ₩17,589 | ₩15,879 | ₩16,587 | -5.70% | 2.6천 |
|---|
| 2026.07.24 | ₩17,429 | ₩17,897 | ₩17,028 | ₩17,068 | -2.07% | 8.2천 |
|---|
| 2026.07.23 | ₩19,167 | ₩19,674 | ₩18,578 | ₩19,314 | +0.77% | 2천 |
|---|
| 2026.07.22 | ₩18,899 | ₩18,966 | ₩18,565 | ₩18,645 | -1.34% | 1.5만 |
|---|
| 2026.07.21 | ₩18,605 | ₩19,541 | ₩18,552 | ₩19,300 | +3.74% | 1.9만 |
|---|
| 2026.07.20 | ₩18,004 | ₩18,004 | ₩17,175 | ₩17,175 | -4.60% | 7.2천 |
|---|
| 2026.07.17 | ₩15,852 | ₩17,964 | ₩15,585 | ₩17,269 | +8.94% | 2.9천 |
|---|
| 2026.07.16 | ₩18,244 | ₩18,284 | ₩16,975 | ₩17,282 | -5.27% | 1.3만 |
|---|
| 2026.07.15 | ₩21,185 | ₩21,185 | ₩17,843 | ₩19,140 | -9.65% | 1.7만 |
|---|
| 2026.07.14 | ₩19,354 | ₩20,436 | ₩19,220 | ₩20,209 | +4.42% | 5.6천 |
|---|
| 2026.07.13 | ₩19,888 | ₩19,888 | ₩18,351 | ₩18,485 | -7.06% | 2.4만 |
|---|
| 2026.07.10 | ₩20,864 | ₩22,201 | ₩20,864 | ₩22,134 | +6.09% | 3.3천 |
|---|
| 2026.07.09 | ₩22,160 | ₩22,521 | ₩22,160 | ₩22,308 | +0.66% | 800 |
|---|
| 2026.07.08 | ₩20,436 | ₩22,000 | ₩20,276 | ₩22,000 | +7.65% | 5.7천 |
|---|
| 2026.07.07 | ₩21,813 | ₩21,853 | ₩20,704 | ₩21,666 | -0.67% | 3.9천 |
|---|
| 2026.07.06 | ₩24,032 | ₩24,192 | ₩23,778 | ₩23,911 | -0.50% | 7.1천 |
|---|
| 2026.07.02 | ₩22,308 | ₩23,109 | ₩20,811 | ₩21,465 | -3.77% | 7천 |
|---|
| 2026.07.01 | ₩23,684 | ₩24,647 | ₩22,976 | ₩22,976 | -2.99% | 5.6천 |
|---|
| 2026.06.30 | ₩26,210 | ₩27,400 | ₩26,210 | ₩27,400 | +4.54% | 1.2만 |
|---|
| 2026.06.29 | ₩28,643 | ₩28,643 | ₩24,032 | ₩26,090 | -8.91% | 8.4천 |
|---|
| 2026.06.26 | ₩25,422 | ₩27,600 | ₩25,422 | ₩26,170 | +2.94% | 2.6천 |
|---|
| 2026.06.25 | ₩28,335 | ₩28,523 | ₩27,640 | ₩28,215 | -0.42% | 4.1천 |
|---|
| 2026.06.24 | ₩26,879 | ₩27,119 | ₩25,061 | ₩26,438 | -1.64% | 5만 |
|---|
| 2026.06.23 | ₩29,726 | ₩29,726 | ₩25,542 | ₩25,542 | -14.07% | 6.6천 |
|---|
| 2026.06.22 | ₩32,973 | ₩33,668 | ₩32,679 | ₩32,987 | +0.04% | 8천 |
|---|
| 2026.06.18 | ₩32,546 | ₩33,575 | ₩32,225 | ₩33,415 | +2.67% | 1.1만 |
|---|
| 2026.06.17 | ₩31,182 | ₩31,182 | ₩29,244 | ₩29,244 | -6.22% | 600 |
|---|
| 2026.06.16 | ₩31,022 | ₩31,156 | ₩29,097 | ₩29,151 | -6.03% | 3천 |
|---|
| 2026.06.15 | ₩30,848 | ₩30,915 | ₩30,554 | ₩30,915 | +0.22% | 400 |
|---|
| 2026.06.12 | ₩26,571 | ₩28,429 | ₩25,943 | ₩27,173 | +2.26% | 3.8천 |
|---|
| 2026.06.11 | ₩25,422 | ₩27,453 | ₩25,422 | ₩27,173 | +6.89% | 1.7만 |
|---|
| 2026.06.10 | ₩23,363 | ₩23,363 | ₩22,361 | ₩22,361 | -4.29% | 3.5천 |
|---|
| 2026.06.09 | ₩25,649 | ₩25,649 | ₩21,933 | ₩23,657 | -7.76% | 3.8천 |
|---|
| 2026.06.08 | ₩24,486 | ₩24,647 | ₩23,644 | ₩24,152 | -1.36% | 4.3만 |
|---|
| 2026.06.05 | ₩25,890 | ₩25,890 | ₩21,893 | ₩21,893 | -15.44% | 8.8천 |
|---|
| 2026.06.04 | ₩28,295 | ₩30,447 | ₩28,295 | ₩30,193 | +6.71% | 3.4천 |
|---|
| 2026.06.03 | ₩32,238 | ₩32,760 | ₩32,238 | ₩32,760 | +1.62% | 1만 |
|---|