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 | ₩18,436 | ₩18,436 | ₩18,303 | ₩18,396 | -0.22% | 1.6천 |
| 2026.10.08 | ₩18,703 | ₩18,703 | ₩17,955 | ₩18,196 | -2.71% | 2.1천 |
| 2026.10.07 | ₩20,480 | ₩20,480 | ₩19,358 | ₩19,879 | -2.94% | 4.5천 |
| 2026.10.06 | ₩20,975 | ₩20,975 | ₩20,480 | ₩20,480 | -2.36% | 1.5천 |
| 2026.10.05 | ₩21,616 | ₩21,776 | ₩21,375 | ₩21,549 | -0.31% | 1.2만 |
| 2026.10.02 | ₩22,351 | ₩22,351 | ₩21,389 | ₩21,643 | -3.17% | 2.7천 |
| 2026.10.01 | ₩19,612 | ₩20,467 | ₩19,612 | ₩20,467 | +4.36% | 800 |
| 2026.09.30 | ₩20,066 | ₩20,106 | ₩19,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,665 |
| -2.00% |
| 700 |
| 2026.09.29 | ₩20,667 | ₩20,681 | ₩20,280 | ₩20,667 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩19,585 | ₩19,933 | ₩19,585 | ₩19,933 | +1.77% | 500 |
|---|
| 2026.09.25 | ₩20,347 | ₩20,734 | ₩20,267 | ₩20,734 | +1.90% | 2.1천 |
|---|
| 2026.09.24 | ₩19,772 | ₩19,826 | ₩19,745 | ₩19,745 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩22,030 | ₩22,030 | ₩20,413 | ₩20,413 | -7.34% | 3.7천 |
|---|
| 2026.09.22 | ₩21,122 | ₩22,030 | ₩21,122 | ₩22,030 | +4.30% | 2천 |
|---|
| 2026.09.21 | ₩20,654 | ₩21,228 | ₩20,654 | ₩21,228 | +2.78% | 2.5천 |
|---|
| 2026.09.18 | ₩19,251 | ₩19,612 | ₩19,198 | ₩19,572 | +1.67% | 2.6천 |
|---|
| 2026.09.17 | ₩19,906 | ₩20,013 | ₩19,879 | ₩19,879 | -0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩19,078 | ₩19,091 | ₩18,423 | ₩18,423 | -3.43% | 1천 |
|---|
| 2026.09.15 | ₩18,637 | ₩18,637 | ₩18,637 | ₩18,637 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩18,810 | ₩19,184 | ₩18,570 | ₩18,623 | -0.99% | 3.9천 |
|---|
| 2026.09.11 | ₩21,429 | ₩21,429 | ₩21,429 | ₩21,429 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩20,160 | ₩20,160 | ₩20,160 | ₩20,160 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩22,204 | ₩22,270 | ₩21,990 | ₩21,990 | -0.96% | 2천 |
|---|
| 2026.09.08 | ₩21,776 | ₩22,177 | ₩21,696 | ₩21,696 | -0.37% | 4.7천 |
|---|
| 2026.09.04 | ₩21,041 | ₩21,389 | ₩20,921 | ₩21,389 | +1.65% | 2.4천 |
|---|
| 2026.09.03 | ₩19,772 | ₩19,772 | ₩19,705 | ₩19,705 | -0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩19,398 | ₩19,398 | ₩19,398 | ₩19,398 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩19,438 | ₩19,465 | ₩18,824 | ₩18,824 | -3.16% | 2.1천 |
|---|
| 2026.08.31 | ₩19,705 | ₩19,892 | ₩19,705 | ₩19,892 | +0.95% | 1천 |
|---|
| 2026.08.28 | ₩20,026 | ₩20,333 | ₩19,799 | ₩19,799 | -1.13% | 1.1천 |
|---|
| 2026.08.27 | ₩20,026 | ₩20,066 | ₩19,745 | ₩20,066 | +0.20% | 1천 |
|---|
| 2026.08.26 | ₩19,679 | ₩19,812 | ₩19,599 | ₩19,599 | -0.41% | 500 |
|---|
| 2026.08.25 | ₩19,158 | ₩19,705 | ₩19,158 | ₩19,705 | +2.86% | 1.5천 |
|---|
| 2026.08.24 | ₩18,009 | ₩18,503 | ₩18,009 | ₩18,396 | +2.15% | 700 |
|---|
| 2026.08.21 | ₩19,585 | ₩19,679 | ₩19,385 | ₩19,385 | -1.02% | 900 |
|---|
| 2026.08.20 | ₩19,224 | ₩19,572 | ₩19,198 | ₩19,371 | +0.76% | 3.1천 |
|---|
| 2026.08.19 | ₩18,383 | ₩18,597 | ₩18,303 | ₩18,597 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩18,463 | ₩18,463 | ₩17,728 | ₩17,969 | -2.68% | 6.7천 |
|---|
| 2026.08.17 | ₩21,496 | ₩21,990 | ₩20,868 | ₩21,095 | -1.86% | 1.8만 |
|---|
| 2026.08.14 | ₩20,186 | ₩20,667 | ₩19,826 | ₩19,933 | -1.26% | 1.3만 |
|---|
| 2026.08.13 | ₩19,251 | ₩19,973 | ₩19,224 | ₩19,625 | +1.94% | 1.9만 |
|---|
| 2026.08.12 | ₩18,703 | ₩19,118 | ₩18,703 | ₩19,104 | +2.14% | 1.1만 |
|---|
| 2026.08.11 | ₩17,247 | ₩17,314 | ₩17,247 | ₩17,314 | +0.39% | 1.1천 |
|---|
| 2026.08.10 | ₩16,646 | ₩16,659 | ₩16,553 | ₩16,553 | -0.56% | 1.4천 |
|---|
| 2026.08.07 | ₩16,833 | ₩17,114 | ₩16,833 | ₩17,114 | +1.67% | 1.2천 |
|---|
| 2026.08.06 | ₩16,366 | ₩17,033 | ₩16,366 | ₩16,820 | +2.78% | 2.6천 |
|---|
| 2026.08.05 | ₩18,116 | ₩18,116 | ₩17,929 | ₩17,929 | -1.03% | 900 |
|---|
| 2026.08.04 | ₩17,327 | ₩18,423 | ₩17,327 | ₩18,196 | +5.01% | 1.1만 |
|---|
| 2026.08.03 | ₩15,377 | ₩16,098 | ₩14,696 | ₩16,045 | +4.34% | 1.1만 |
|---|
| 2026.07.31 | ₩17,314 | ₩17,314 | ₩15,470 | ₩15,591 | -9.95% | 2.1만 |
|---|
| 2026.07.30 | ₩15,404 | ₩16,312 | ₩15,297 | ₩16,312 | +5.90% | 2.6만 |
|---|
| 2026.07.29 | ₩13,894 | ₩14,923 | ₩13,360 | ₩13,360 | -3.85% | 2.4만 |
|---|
| 2026.07.28 | ₩15,377 | ₩15,377 | ₩14,295 | ₩14,776 | -3.91% | 6천 |
|---|
| 2026.07.27 | ₩17,581 | ₩17,581 | ₩15,871 | ₩16,579 | -5.70% | 2.6천 |
|---|
| 2026.07.24 | ₩17,421 | ₩17,889 | ₩17,020 | ₩17,060 | -2.07% | 8.2천 |
|---|
| 2026.07.23 | ₩19,158 | ₩19,665 | ₩18,570 | ₩19,305 | +0.77% | 2천 |
|---|
| 2026.07.22 | ₩18,890 | ₩18,957 | ₩18,556 | ₩18,637 | -1.34% | 1.5만 |
|---|
| 2026.07.21 | ₩18,597 | ₩19,532 | ₩18,543 | ₩19,291 | +3.74% | 1.9만 |
|---|
| 2026.07.20 | ₩17,995 | ₩17,995 | ₩17,167 | ₩17,167 | -4.60% | 7.2천 |
|---|
| 2026.07.17 | ₩15,844 | ₩17,955 | ₩15,577 | ₩17,261 | +8.94% | 2.9천 |
|---|
| 2026.07.16 | ₩18,236 | ₩18,276 | ₩16,967 | ₩17,274 | -5.27% | 1.3만 |
|---|
| 2026.07.15 | ₩21,175 | ₩21,175 | ₩17,835 | ₩19,131 | -9.65% | 1.7만 |
|---|
| 2026.07.14 | ₩19,345 | ₩20,427 | ₩19,211 | ₩20,200 | +4.42% | 5.6천 |
|---|
| 2026.07.13 | ₩19,879 | ₩19,879 | ₩18,343 | ₩18,476 | -7.06% | 2.4만 |
|---|
| 2026.07.10 | ₩20,854 | ₩22,190 | ₩20,854 | ₩22,123 | +6.09% | 3.3천 |
|---|
| 2026.07.09 | ₩22,150 | ₩22,511 | ₩22,150 | ₩22,297 | +0.66% | 800 |
|---|
| 2026.07.08 | ₩20,427 | ₩21,990 | ₩20,267 | ₩21,990 | +7.65% | 5.7천 |
|---|
| 2026.07.07 | ₩21,803 | ₩21,843 | ₩20,694 | ₩21,656 | -0.67% | 3.9천 |
|---|
| 2026.07.06 | ₩24,021 | ₩24,181 | ₩23,767 | ₩23,900 | -0.50% | 7.1천 |
|---|
| 2026.07.02 | ₩22,297 | ₩23,099 | ₩20,801 | ₩21,456 | -3.77% | 7천 |
|---|
| 2026.07.01 | ₩23,673 | ₩24,635 | ₩22,965 | ₩22,965 | -2.99% | 5.6천 |
|---|
| 2026.06.30 | ₩26,198 | ₩27,387 | ₩26,198 | ₩27,387 | +4.54% | 1.2만 |
|---|
| 2026.06.29 | ₩28,630 | ₩28,630 | ₩24,021 | ₩26,078 | -8.91% | 8.4천 |
|---|
| 2026.06.26 | ₩25,410 | ₩27,588 | ₩25,410 | ₩26,158 | +2.94% | 2.6천 |
|---|
| 2026.06.25 | ₩28,322 | ₩28,509 | ₩27,628 | ₩28,202 | -0.42% | 4.1천 |
|---|
| 2026.06.24 | ₩26,866 | ₩27,107 | ₩25,049 | ₩26,425 | -1.64% | 5만 |
|---|
| 2026.06.23 | ₩29,712 | ₩29,712 | ₩25,530 | ₩25,530 | -14.07% | 6.6천 |
|---|
| 2026.06.22 | ₩32,958 | ₩33,653 | ₩32,664 | ₩32,971 | +0.04% | 8천 |
|---|
| 2026.06.18 | ₩32,531 | ₩33,559 | ₩32,210 | ₩33,399 | +2.67% | 1.1만 |
|---|
| 2026.06.17 | ₩31,168 | ₩31,168 | ₩29,231 | ₩29,231 | -6.22% | 600 |
|---|
| 2026.06.16 | ₩31,008 | ₩31,141 | ₩29,084 | ₩29,137 | -6.03% | 3천 |
|---|
| 2026.06.15 | ₩30,834 | ₩30,901 | ₩30,540 | ₩30,901 | +0.22% | 400 |
|---|
| 2026.06.12 | ₩26,559 | ₩28,416 | ₩25,931 | ₩27,160 | +2.26% | 3.8천 |
|---|
| 2026.06.11 | ₩25,410 | ₩27,441 | ₩25,410 | ₩27,160 | +6.89% | 1.7만 |
|---|
| 2026.06.10 | ₩23,353 | ₩23,353 | ₩22,351 | ₩22,351 | -4.29% | 3.5천 |
|---|
| 2026.06.09 | ₩25,637 | ₩25,637 | ₩21,923 | ₩23,646 | -7.76% | 3.8천 |
|---|
| 2026.06.08 | ₩24,475 | ₩24,635 | ₩23,633 | ₩24,141 | -1.36% | 4.3만 |
|---|
| 2026.06.05 | ₩25,878 | ₩25,878 | ₩21,883 | ₩21,883 | -15.44% | 8.8천 |
|---|
| 2026.06.04 | ₩28,282 | ₩30,433 | ₩28,282 | ₩30,179 | +6.71% | 3.4천 |
|---|
| 2026.06.03 | ₩32,223 | ₩32,744 | ₩32,223 | ₩32,744 | +1.62% | 1만 |
|---|