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 | ₩18,446 | ₩18,446 | ₩18,313 | ₩18,406 | -0.22% | 1.6천 |
| 2026.10.08 | ₩18,714 | ₩18,714 | ₩17,965 | ₩18,206 | -2.71% | 2.1천 |
| 2026.10.07 | ₩20,491 | ₩20,491 | ₩19,369 | ₩19,890 | -2.94% | 4.5천 |
| 2026.10.06 | ₩20,986 | ₩20,986 | ₩20,491 | ₩20,491 | -2.36% | 1.5천 |
| 2026.10.05 | ₩21,628 | ₩21,788 | ₩21,387 | ₩21,561 | -0.31% | 1.2만 |
| 2026.10.02 | ₩22,363 | ₩22,363 | ₩21,400 | ₩21,654 | -3.17% | 2.7천 |
| 2026.10.01 | ₩19,623 | ₩20,478 | ₩19,623 | ₩20,478 | +4.36% | 800 |
| 2026.09.30 | ₩20,077 | ₩20,117 | ₩19,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,676 |
| -2.00% |
| 700 |
| 2026.09.29 | ₩20,679 | ₩20,692 | ₩20,291 | ₩20,679 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩19,596 | ₩19,943 | ₩19,596 | ₩19,943 | +1.77% | 500 |
|---|
| 2026.09.25 | ₩20,358 | ₩20,745 | ₩20,278 | ₩20,745 | +1.90% | 2.1천 |
|---|
| 2026.09.24 | ₩19,783 | ₩19,836 | ₩19,756 | ₩19,756 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩22,042 | ₩22,042 | ₩20,425 | ₩20,425 | -7.34% | 3.7천 |
|---|
| 2026.09.22 | ₩21,133 | ₩22,042 | ₩21,133 | ₩22,042 | +4.30% | 2천 |
|---|
| 2026.09.21 | ₩20,665 | ₩21,240 | ₩20,665 | ₩21,240 | +2.78% | 2.5천 |
|---|
| 2026.09.18 | ₩19,262 | ₩19,623 | ₩19,208 | ₩19,583 | +1.67% | 2.6천 |
|---|
| 2026.09.17 | ₩19,917 | ₩20,024 | ₩19,890 | ₩19,890 | -0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩19,088 | ₩19,101 | ₩18,433 | ₩18,433 | -3.43% | 1천 |
|---|
| 2026.09.15 | ₩18,647 | ₩18,647 | ₩18,647 | ₩18,647 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩18,821 | ₩19,195 | ₩18,580 | ₩18,633 | -0.99% | 3.9천 |
|---|
| 2026.09.11 | ₩21,441 | ₩21,441 | ₩21,441 | ₩21,441 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩20,171 | ₩20,171 | ₩20,171 | ₩20,171 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩22,216 | ₩22,283 | ₩22,002 | ₩22,002 | -0.96% | 2천 |
|---|
| 2026.09.08 | ₩21,788 | ₩22,189 | ₩21,708 | ₩21,708 | -0.37% | 4.7천 |
|---|
| 2026.09.04 | ₩21,053 | ₩21,400 | ₩20,933 | ₩21,400 | +1.65% | 2.4천 |
|---|
| 2026.09.03 | ₩19,783 | ₩19,783 | ₩19,716 | ₩19,716 | -0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩19,409 | ₩19,409 | ₩19,409 | ₩19,409 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩19,449 | ₩19,476 | ₩18,834 | ₩18,834 | -3.16% | 2.1천 |
|---|
| 2026.08.31 | ₩19,716 | ₩19,903 | ₩19,716 | ₩19,903 | +0.95% | 1천 |
|---|
| 2026.08.28 | ₩20,037 | ₩20,344 | ₩19,810 | ₩19,810 | -1.13% | 1.1천 |
|---|
| 2026.08.27 | ₩20,037 | ₩20,077 | ₩19,756 | ₩20,077 | +0.20% | 1천 |
|---|
| 2026.08.26 | ₩19,689 | ₩19,823 | ₩19,609 | ₩19,609 | -0.41% | 500 |
|---|
| 2026.08.25 | ₩19,168 | ₩19,716 | ₩19,168 | ₩19,716 | +2.86% | 1.5천 |
|---|
| 2026.08.24 | ₩18,019 | ₩18,513 | ₩18,019 | ₩18,406 | +2.15% | 700 |
|---|
| 2026.08.21 | ₩19,596 | ₩19,689 | ₩19,395 | ₩19,395 | -1.02% | 900 |
|---|
| 2026.08.20 | ₩19,235 | ₩19,583 | ₩19,208 | ₩19,382 | +0.76% | 3.1천 |
|---|
| 2026.08.19 | ₩18,393 | ₩18,607 | ₩18,313 | ₩18,607 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩18,473 | ₩18,473 | ₩17,738 | ₩17,978 | -2.68% | 6.7천 |
|---|
| 2026.08.17 | ₩21,507 | ₩22,002 | ₩20,879 | ₩21,106 | -1.86% | 1.8만 |
|---|
| 2026.08.14 | ₩20,197 | ₩20,679 | ₩19,836 | ₩19,943 | -1.26% | 1.3만 |
|---|
| 2026.08.13 | ₩19,262 | ₩19,984 | ₩19,235 | ₩19,636 | +1.94% | 1.9만 |
|---|
| 2026.08.12 | ₩18,714 | ₩19,128 | ₩18,714 | ₩19,115 | +2.14% | 1.1만 |
|---|
| 2026.08.11 | ₩17,257 | ₩17,324 | ₩17,257 | ₩17,324 | +0.39% | 1.1천 |
|---|
| 2026.08.10 | ₩16,655 | ₩16,669 | ₩16,562 | ₩16,562 | -0.56% | 1.4천 |
|---|
| 2026.08.07 | ₩16,842 | ₩17,123 | ₩16,842 | ₩17,123 | +1.67% | 1.2천 |
|---|
| 2026.08.06 | ₩16,374 | ₩17,043 | ₩16,374 | ₩16,829 | +2.78% | 2.6천 |
|---|
| 2026.08.05 | ₩18,126 | ₩18,126 | ₩17,938 | ₩17,938 | -1.03% | 900 |
|---|
| 2026.08.04 | ₩17,337 | ₩18,433 | ₩17,337 | ₩18,206 | +5.01% | 1.1만 |
|---|
| 2026.08.03 | ₩15,385 | ₩16,107 | ₩14,704 | ₩16,054 | +4.34% | 1.1만 |
|---|
| 2026.07.31 | ₩17,324 | ₩17,324 | ₩15,479 | ₩15,599 | -9.95% | 2.1만 |
|---|
| 2026.07.30 | ₩15,412 | ₩16,321 | ₩15,305 | ₩16,321 | +5.90% | 2.6만 |
|---|
| 2026.07.29 | ₩13,902 | ₩14,931 | ₩13,367 | ₩13,367 | -3.85% | 2.4만 |
|---|
| 2026.07.28 | ₩15,385 | ₩15,385 | ₩14,303 | ₩14,784 | -3.91% | 6천 |
|---|
| 2026.07.27 | ₩17,591 | ₩17,591 | ₩15,880 | ₩16,588 | -5.70% | 2.6천 |
|---|
| 2026.07.24 | ₩17,430 | ₩17,898 | ₩17,029 | ₩17,070 | -2.07% | 8.2천 |
|---|
| 2026.07.23 | ₩19,168 | ₩19,676 | ₩18,580 | ₩19,315 | +0.77% | 2천 |
|---|
| 2026.07.22 | ₩18,901 | ₩18,968 | ₩18,567 | ₩18,647 | -1.34% | 1.5만 |
|---|
| 2026.07.21 | ₩18,607 | ₩19,542 | ₩18,553 | ₩19,302 | +3.74% | 1.9만 |
|---|
| 2026.07.20 | ₩18,005 | ₩18,005 | ₩17,176 | ₩17,176 | -4.60% | 7.2천 |
|---|
| 2026.07.17 | ₩15,853 | ₩17,965 | ₩15,586 | ₩17,270 | +8.94% | 2.9천 |
|---|
| 2026.07.16 | ₩18,246 | ₩18,286 | ₩16,976 | ₩17,283 | -5.27% | 1.3만 |
|---|
| 2026.07.15 | ₩21,187 | ₩21,187 | ₩17,845 | ₩19,141 | -9.65% | 1.7만 |
|---|
| 2026.07.14 | ₩19,355 | ₩20,438 | ₩19,222 | ₩20,211 | +4.42% | 5.6천 |
|---|
| 2026.07.13 | ₩19,890 | ₩19,890 | ₩18,353 | ₩18,486 | -7.06% | 2.4만 |
|---|
| 2026.07.10 | ₩20,866 | ₩22,202 | ₩20,866 | ₩22,136 | +6.09% | 3.3천 |
|---|
| 2026.07.09 | ₩22,162 | ₩22,523 | ₩22,162 | ₩22,309 | +0.66% | 800 |
|---|
| 2026.07.08 | ₩20,438 | ₩22,002 | ₩20,278 | ₩22,002 | +7.65% | 5.7천 |
|---|
| 2026.07.07 | ₩21,815 | ₩21,855 | ₩20,705 | ₩21,668 | -0.67% | 3.9천 |
|---|
| 2026.07.06 | ₩24,034 | ₩24,194 | ₩23,780 | ₩23,913 | -0.50% | 7.1천 |
|---|
| 2026.07.02 | ₩22,309 | ₩23,111 | ₩20,812 | ₩21,467 | -3.77% | 7천 |
|---|
| 2026.07.01 | ₩23,686 | ₩24,649 | ₩22,978 | ₩22,978 | -2.99% | 5.6천 |
|---|
| 2026.06.30 | ₩26,212 | ₩27,402 | ₩26,212 | ₩27,402 | +4.54% | 1.2만 |
|---|
| 2026.06.29 | ₩28,645 | ₩28,645 | ₩24,034 | ₩26,092 | -8.91% | 8.4천 |
|---|
| 2026.06.26 | ₩25,424 | ₩27,603 | ₩25,424 | ₩26,172 | +2.94% | 2.6천 |
|---|
| 2026.06.25 | ₩28,338 | ₩28,525 | ₩27,643 | ₩28,218 | -0.42% | 4.1천 |
|---|
| 2026.06.24 | ₩26,881 | ₩27,121 | ₩25,063 | ₩26,440 | -1.64% | 5만 |
|---|
| 2026.06.23 | ₩29,728 | ₩29,728 | ₩25,544 | ₩25,544 | -14.07% | 6.6천 |
|---|
| 2026.06.22 | ₩32,976 | ₩33,671 | ₩32,682 | ₩32,990 | +0.04% | 8천 |
|---|
| 2026.06.18 | ₩32,548 | ₩33,578 | ₩32,228 | ₩33,417 | +2.67% | 1.1만 |
|---|
| 2026.06.17 | ₩31,185 | ₩31,185 | ₩29,247 | ₩29,247 | -6.22% | 600 |
|---|
| 2026.06.16 | ₩31,025 | ₩31,158 | ₩29,100 | ₩29,153 | -6.03% | 3천 |
|---|
| 2026.06.15 | ₩30,851 | ₩30,918 | ₩30,557 | ₩30,918 | +0.22% | 400 |
|---|
| 2026.06.12 | ₩26,573 | ₩28,431 | ₩25,945 | ₩27,175 | +2.26% | 3.8천 |
|---|
| 2026.06.11 | ₩25,424 | ₩27,456 | ₩25,424 | ₩27,175 | +6.89% | 1.7만 |
|---|
| 2026.06.10 | ₩23,365 | ₩23,365 | ₩22,363 | ₩22,363 | -4.29% | 3.5천 |
|---|
| 2026.06.09 | ₩25,651 | ₩25,651 | ₩21,935 | ₩23,659 | -7.76% | 3.8천 |
|---|
| 2026.06.08 | ₩24,488 | ₩24,649 | ₩23,646 | ₩24,154 | -1.36% | 4.3만 |
|---|
| 2026.06.05 | ₩25,892 | ₩25,892 | ₩21,895 | ₩21,895 | -15.44% | 8.8천 |
|---|
| 2026.06.04 | ₩28,298 | ₩30,450 | ₩28,298 | ₩30,196 | +6.71% | 3.4천 |
|---|
| 2026.06.03 | ₩32,241 | ₩32,762 | ₩32,241 | ₩32,762 | +1.62% | 1만 |
|---|