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 | ₩18,441 | ₩18,441 | ₩18,307 | ₩18,401 | -0.22% | 1.6천 |
| 2026.10.08 | ₩18,708 | ₩18,708 | ₩17,960 | ₩18,200 | -2.71% | 2.1천 |
| 2026.10.07 | ₩20,485 | ₩20,485 | ₩19,363 | ₩19,884 | -2.94% | 4.5천 |
| 2026.10.06 | ₩20,980 | ₩20,980 | ₩20,485 | ₩20,485 | -2.36% | 1.5천 |
| 2026.10.05 | ₩21,621 | ₩21,781 | ₩21,380 | ₩21,554 | -0.31% | 1.2만 |
| 2026.10.02 | ₩22,356 | ₩22,356 | ₩21,394 | ₩21,648 | -3.17% | 2.7천 |
| 2026.10.01 | ₩19,617 | ₩20,472 | ₩19,617 | ₩20,472 | +4.36% | 800 |
| 2026.09.30 | ₩20,071 | ₩20,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,670 |
| -2.00% |
| 700 |
| 2026.09.29 | ₩20,672 | ₩20,686 | ₩20,285 | ₩20,672 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩19,590 | ₩19,937 | ₩19,590 | ₩19,937 | +1.77% | 500 |
|---|
| 2026.09.25 | ₩20,352 | ₩20,739 | ₩20,271 | ₩20,739 | +1.90% | 2.1천 |
|---|
| 2026.09.24 | ₩19,777 | ₩19,830 | ₩19,750 | ₩19,750 | -0.14% | 400 |
|---|
| 2026.09.23 | ₩22,035 | ₩22,035 | ₩20,418 | ₩20,418 | -7.34% | 3.7천 |
|---|
| 2026.09.22 | ₩21,127 | ₩22,035 | ₩21,127 | ₩22,035 | +4.30% | 2천 |
|---|
| 2026.09.21 | ₩20,659 | ₩21,233 | ₩20,659 | ₩21,233 | +2.78% | 2.5천 |
|---|
| 2026.09.18 | ₩19,256 | ₩19,617 | ₩19,202 | ₩19,577 | +1.67% | 2.6천 |
|---|
| 2026.09.17 | ₩19,911 | ₩20,017 | ₩19,884 | ₩19,884 | -0.13% | 1.5천 |
|---|
| 2026.09.16 | ₩19,082 | ₩19,095 | ₩18,427 | ₩18,427 | -3.43% | 1천 |
|---|
| 2026.09.15 | ₩18,641 | ₩18,641 | ₩18,641 | ₩18,641 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩18,815 | ₩19,189 | ₩18,574 | ₩18,628 | -0.99% | 3.9천 |
|---|
| 2026.09.11 | ₩21,434 | ₩21,434 | ₩21,434 | ₩21,434 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩20,164 | ₩20,164 | ₩20,164 | ₩20,164 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩22,209 | ₩22,276 | ₩21,995 | ₩21,995 | -0.96% | 2천 |
|---|
| 2026.09.08 | ₩21,781 | ₩22,182 | ₩21,701 | ₩21,701 | -0.37% | 4.7천 |
|---|
| 2026.09.04 | ₩21,046 | ₩21,394 | ₩20,926 | ₩21,394 | +1.65% | 2.4천 |
|---|
| 2026.09.03 | ₩19,777 | ₩19,777 | ₩19,710 | ₩19,710 | -0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩19,403 | ₩19,403 | ₩19,403 | ₩19,403 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩19,443 | ₩19,470 | ₩18,828 | ₩18,828 | -3.16% | 2.1천 |
|---|
| 2026.08.31 | ₩19,710 | ₩19,897 | ₩19,710 | ₩19,897 | +0.95% | 1천 |
|---|
| 2026.08.28 | ₩20,031 | ₩20,338 | ₩19,804 | ₩19,804 | -1.13% | 1.1천 |
|---|
| 2026.08.27 | ₩20,031 | ₩20,071 | ₩19,750 | ₩20,071 | +0.20% | 1천 |
|---|
| 2026.08.26 | ₩19,683 | ₩19,817 | ₩19,603 | ₩19,603 | -0.41% | 500 |
|---|
| 2026.08.25 | ₩19,162 | ₩19,710 | ₩19,162 | ₩19,710 | +2.86% | 1.5천 |
|---|
| 2026.08.24 | ₩18,013 | ₩18,507 | ₩18,013 | ₩18,401 | +2.15% | 700 |
|---|
| 2026.08.21 | ₩19,590 | ₩19,683 | ₩19,389 | ₩19,389 | -1.02% | 900 |
|---|
| 2026.08.20 | ₩19,229 | ₩19,577 | ₩19,202 | ₩19,376 | +0.76% | 3.1천 |
|---|
| 2026.08.19 | ₩18,387 | ₩18,601 | ₩18,307 | ₩18,601 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩18,467 | ₩18,467 | ₩17,732 | ₩17,973 | -2.68% | 6.7천 |
|---|
| 2026.08.17 | ₩21,501 | ₩21,995 | ₩20,873 | ₩21,100 | -1.86% | 1.8만 |
|---|
| 2026.08.14 | ₩20,191 | ₩20,672 | ₩19,830 | ₩19,937 | -1.26% | 1.3만 |
|---|
| 2026.08.13 | ₩19,256 | ₩19,977 | ₩19,229 | ₩19,630 | +1.94% | 1.9만 |
|---|
| 2026.08.12 | ₩18,708 | ₩19,122 | ₩18,708 | ₩19,109 | +2.14% | 1.1만 |
|---|
| 2026.08.11 | ₩17,251 | ₩17,318 | ₩17,251 | ₩17,318 | +0.39% | 1.1천 |
|---|
| 2026.08.10 | ₩16,650 | ₩16,663 | ₩16,557 | ₩16,557 | -0.56% | 1.4천 |
|---|
| 2026.08.07 | ₩16,837 | ₩17,118 | ₩16,837 | ₩17,118 | +1.67% | 1.2천 |
|---|
| 2026.08.06 | ₩16,369 | ₩17,038 | ₩16,369 | ₩16,824 | +2.78% | 2.6천 |
|---|
| 2026.08.05 | ₩18,120 | ₩18,120 | ₩17,933 | ₩17,933 | -1.03% | 900 |
|---|
| 2026.08.04 | ₩17,332 | ₩18,427 | ₩17,332 | ₩18,200 | +5.01% | 1.1만 |
|---|
| 2026.08.03 | ₩15,381 | ₩16,102 | ₩14,699 | ₩16,049 | +4.34% | 1.1만 |
|---|
| 2026.07.31 | ₩17,318 | ₩17,318 | ₩15,474 | ₩15,594 | -9.95% | 2.1만 |
|---|
| 2026.07.30 | ₩15,407 | ₩16,316 | ₩15,300 | ₩16,316 | +5.90% | 2.6만 |
|---|
| 2026.07.29 | ₩13,897 | ₩14,926 | ₩13,363 | ₩13,363 | -3.85% | 2.4만 |
|---|
| 2026.07.28 | ₩15,381 | ₩15,381 | ₩14,298 | ₩14,779 | -3.91% | 6천 |
|---|
| 2026.07.27 | ₩17,585 | ₩17,585 | ₩15,875 | ₩16,583 | -5.70% | 2.6천 |
|---|
| 2026.07.24 | ₩17,425 | ₩17,893 | ₩17,024 | ₩17,064 | -2.07% | 8.2천 |
|---|
| 2026.07.23 | ₩19,162 | ₩19,670 | ₩18,574 | ₩19,309 | +0.77% | 2천 |
|---|
| 2026.07.22 | ₩18,895 | ₩18,962 | ₩18,561 | ₩18,641 | -1.34% | 1.5만 |
|---|
| 2026.07.21 | ₩18,601 | ₩19,536 | ₩18,548 | ₩19,296 | +3.74% | 1.9만 |
|---|
| 2026.07.20 | ₩18,000 | ₩18,000 | ₩17,171 | ₩17,171 | -4.60% | 7.2천 |
|---|
| 2026.07.17 | ₩15,848 | ₩17,960 | ₩15,581 | ₩17,265 | +8.94% | 2.9천 |
|---|
| 2026.07.16 | ₩18,240 | ₩18,280 | ₩16,971 | ₩17,278 | -5.27% | 1.3만 |
|---|
| 2026.07.15 | ₩21,180 | ₩21,180 | ₩17,839 | ₩19,136 | -9.65% | 1.7만 |
|---|
| 2026.07.14 | ₩19,349 | ₩20,432 | ₩19,216 | ₩20,205 | +4.42% | 5.6천 |
|---|
| 2026.07.13 | ₩19,884 | ₩19,884 | ₩18,347 | ₩18,481 | -7.06% | 2.4만 |
|---|
| 2026.07.10 | ₩20,859 | ₩22,196 | ₩20,859 | ₩22,129 | +6.09% | 3.3천 |
|---|
| 2026.07.09 | ₩22,156 | ₩22,516 | ₩22,156 | ₩22,303 | +0.66% | 800 |
|---|
| 2026.07.08 | ₩20,432 | ₩21,995 | ₩20,271 | ₩21,995 | +7.65% | 5.7천 |
|---|
| 2026.07.07 | ₩21,808 | ₩21,848 | ₩20,699 | ₩21,661 | -0.67% | 3.9천 |
|---|
| 2026.07.06 | ₩24,026 | ₩24,187 | ₩23,772 | ₩23,906 | -0.50% | 7.1천 |
|---|
| 2026.07.02 | ₩22,303 | ₩23,104 | ₩20,806 | ₩21,461 | -3.77% | 7천 |
|---|
| 2026.07.01 | ₩23,679 | ₩24,641 | ₩22,971 | ₩22,971 | -2.99% | 5.6천 |
|---|
| 2026.06.30 | ₩26,204 | ₩27,394 | ₩26,204 | ₩27,394 | +4.54% | 1.2만 |
|---|
| 2026.06.29 | ₩28,636 | ₩28,636 | ₩24,026 | ₩26,084 | -8.91% | 8.4천 |
|---|
| 2026.06.26 | ₩25,416 | ₩27,594 | ₩25,416 | ₩26,164 | +2.94% | 2.6천 |
|---|
| 2026.06.25 | ₩28,329 | ₩28,516 | ₩27,634 | ₩28,209 | -0.42% | 4.1천 |
|---|
| 2026.06.24 | ₩26,873 | ₩27,113 | ₩25,055 | ₩26,432 | -1.64% | 5만 |
|---|
| 2026.06.23 | ₩29,719 | ₩29,719 | ₩25,536 | ₩25,536 | -14.07% | 6.6천 |
|---|
| 2026.06.22 | ₩32,966 | ₩33,661 | ₩32,672 | ₩32,979 | +0.04% | 8천 |
|---|
| 2026.06.18 | ₩32,538 | ₩33,567 | ₩32,218 | ₩33,407 | +2.67% | 1.1만 |
|---|
| 2026.06.17 | ₩31,175 | ₩31,175 | ₩29,238 | ₩29,238 | -6.22% | 600 |
|---|
| 2026.06.16 | ₩31,015 | ₩31,149 | ₩29,091 | ₩29,144 | -6.03% | 3천 |
|---|
| 2026.06.15 | ₩30,841 | ₩30,908 | ₩30,547 | ₩30,908 | +0.22% | 400 |
|---|
| 2026.06.12 | ₩26,565 | ₩28,423 | ₩25,937 | ₩27,167 | +2.26% | 3.8천 |
|---|
| 2026.06.11 | ₩25,416 | ₩27,447 | ₩25,416 | ₩27,167 | +6.89% | 1.7만 |
|---|
| 2026.06.10 | ₩23,358 | ₩23,358 | ₩22,356 | ₩22,356 | -4.29% | 3.5천 |
|---|
| 2026.06.09 | ₩25,643 | ₩25,643 | ₩21,928 | ₩23,652 | -7.76% | 3.8천 |
|---|
| 2026.06.08 | ₩24,481 | ₩24,641 | ₩23,639 | ₩24,147 | -1.36% | 4.3만 |
|---|
| 2026.06.05 | ₩25,884 | ₩25,884 | ₩21,888 | ₩21,888 | -15.44% | 8.8천 |
|---|
| 2026.06.04 | ₩28,289 | ₩30,440 | ₩28,289 | ₩30,187 | +6.71% | 3.4천 |
|---|
| 2026.06.03 | ₩32,231 | ₩32,752 | ₩32,231 | ₩32,752 | +1.62% | 1만 |
|---|