시장 데이터를 불러오는 중
전체 종목
Corgi LRCX 2x Daily ETF 과거 주가
Corgi LRCX 2x Daily ETF · LRCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi LRCX 2x Daily ETF · LRCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,209 | ₩25,209 | ₩23,814 | ₩24,109 | -4.36% | 2.2천 |
| 2026.10.08 | ₩25,423 | ₩25,772 | ₩23,452 | ₩24,311 | -4.38% | 5.9천 |
| 2026.10.07 | ₩24,579 | ₩25,772 | ₩24,123 | ₩25,772 | +4.86% | 2.2천 |
| 2026.10.06 | ₩27,448 | ₩27,448 | ₩26,148 | ₩26,416 | -3.76% | 8.9천 |
| 2026.10.05 | ₩28,159 | ₩28,454 | ₩28,052 | ₩28,320 | +0.57% | 2.6천 |
| 2026.10.02 | ₩29,124 | ₩29,124 | ₩28,722 | ₩28,722 | -1.38% | 3.8천 |
| 2026.10.01 | ₩26,255 | ₩27,582 | ₩26,255 | ₩27,582 | +5.06% | 2.9천 |
| 2026.09.30 | ₩24,807 | ₩25,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,812 |
| +4.05% |
| 600 |
| 2026.09.29 | ₩25,464 | ₩25,464 | ₩24,431 | ₩24,927 | -2.11% | 3.7천 |
|---|
| 2026.09.28 | ₩23,788 | ₩23,841 | ₩22,326 | ₩23,653 | -0.56% | 3.2천 |
|---|
| 2026.09.25 | ₩23,627 | ₩24,056 | ₩23,157 | ₩23,788 | +0.68% | 2.1천 |
|---|
| 2026.09.24 | ₩21,723 | ₩22,527 | ₩21,414 | ₩22,527 | +3.70% | 6.2천 |
|---|
| 2026.09.23 | ₩22,259 | ₩22,514 | ₩22,259 | ₩22,514 | +1.14% | 2.4천 |
|---|
| 2026.09.22 | ₩21,240 | ₩23,117 | ₩21,240 | ₩23,117 | +8.84% | 7.3천 |
|---|
| 2026.09.21 | ₩20,918 | ₩22,232 | ₩20,529 | ₩21,937 | +4.87% | 9.1천 |
|---|
| 2026.09.18 | ₩18,491 | ₩19,939 | ₩18,491 | ₩19,912 | +7.69% | 2.5만 |
|---|
| 2026.09.17 | ₩17,472 | ₩17,472 | ₩17,378 | ₩17,472 | 0.00% | 7천 |
|---|
| 2026.09.16 | ₩18,089 | ₩18,089 | ₩17,391 | ₩17,445 | -3.56% | 4.3천 |
|---|
| 2026.09.15 | ₩17,633 | ₩17,633 | ₩17,231 | ₩17,619 | -0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩18,920 | ₩18,920 | ₩18,102 | ₩18,102 | -4.32% | 1.2만 |
|---|
| 2026.09.11 | ₩22,085 | ₩22,085 | ₩21,615 | ₩21,615 | -2.13% | 1.1천 |
|---|
| 2026.09.10 | ₩21,642 | ₩21,642 | ₩21,642 | ₩21,642 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩24,552 | ₩24,552 | ₩24,123 | ₩24,123 | -1.75% | 500 |
|---|
| 2026.09.08 | ₩24,391 | ₩25,075 | ₩24,391 | ₩25,075 | +2.80% | 600 |
|---|
| 2026.09.04 | ₩21,830 | ₩23,533 | ₩21,830 | ₩23,265 | +6.57% | 1.2만 |
|---|
| 2026.09.03 | ₩19,282 | ₩20,998 | ₩19,282 | ₩20,998 | +8.90% | 700 |
|---|
| 2026.09.02 | ₩20,207 | ₩20,408 | ₩20,207 | ₩20,408 | +1.00% | 800 |
|---|
| 2026.09.01 | ₩20,663 | ₩20,663 | ₩20,663 | ₩20,663 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩22,299 | ₩22,366 | ₩22,111 | ₩22,366 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩24,364 | ₩24,471 | ₩22,447 | ₩22,447 | -7.87% | 1.9천 |
|---|
| 2026.08.27 | ₩24,378 | ₩24,847 | ₩24,163 | ₩24,847 | +1.93% | 1천 |
|---|
| 2026.08.26 | ₩23,291 | ₩24,512 | ₩23,291 | ₩24,190 | +3.86% | 2.7천 |
|---|
| 2026.08.25 | ₩24,458 | ₩24,485 | ₩24,391 | ₩24,485 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩22,634 | ₩23,747 | ₩22,634 | ₩23,747 | +4.92% | 600 |
|---|
| 2026.08.21 | ₩24,190 | ₩24,404 | ₩23,506 | ₩24,404 | +0.89% | 4.9천 |
|---|
| 2026.08.20 | ₩23,519 | ₩24,136 | ₩23,506 | ₩23,895 | +1.60% | 1.4천 |
|---|
| 2026.08.19 | ₩25,196 | ₩25,196 | ₩23,466 | ₩23,479 | -6.81% | 1천 |
|---|
| 2026.08.18 | ₩26,349 | ₩26,697 | ₩25,209 | ₩26,697 | +1.32% | 8.9천 |
|---|
| 2026.08.17 | ₩28,642 | ₩29,513 | ₩27,985 | ₩29,513 | +3.04% | 4.2천 |
|---|
| 2026.08.14 | ₩28,159 | ₩28,950 | ₩26,818 | ₩27,596 | -2.00% | 4.1천 |
|---|
| 2026.08.13 | ₩27,354 | ₩29,781 | ₩27,354 | ₩28,521 | +4.26% | 4.1천 |
|---|
| 2026.08.12 | ₩26,724 | ₩27,167 | ₩26,684 | ₩26,684 | -0.15% | 1.2천 |
|---|
| 2026.08.11 | ₩25,236 | ₩25,236 | ₩24,404 | ₩24,445 | -3.13% | 700 |
|---|
| 2026.08.10 | ₩24,391 | ₩24,391 | ₩23,721 | ₩23,721 | -2.75% | 1.3천 |
|---|
| 2026.08.07 | ₩23,814 | ₩24,391 | ₩23,814 | ₩24,391 | +2.42% | 200 |
|---|
| 2026.08.06 | ₩24,190 | ₩24,190 | ₩23,761 | ₩23,761 | -1.77% | 3.1천 |
|---|
| 2026.08.05 | ₩24,807 | ₩24,807 | ₩24,109 | ₩24,109 | -2.81% | 1.4천 |
|---|
| 2026.08.04 | ₩24,538 | ₩25,692 | ₩24,163 | ₩25,692 | +4.70% | 1.1천 |
|---|
| 2026.08.03 | ₩20,114 | ₩22,111 | ₩20,114 | ₩22,111 | +9.93% | 3.4천 |
|---|
| 2026.07.31 | ₩23,358 | ₩23,452 | ₩22,165 | ₩22,165 | -5.11% | 3.7천 |
|---|
| 2026.07.30 | ₩19,416 | ₩24,217 | ₩19,416 | ₩22,648 | +16.64% | 5.2천 |
|---|
| 2026.07.29 | ₩19,456 | ₩19,456 | ₩16,600 | ₩16,600 | -14.68% | 3.1천 |
|---|
| 2026.07.28 | ₩17,660 | ₩19,175 | ₩17,619 | ₩19,121 | +8.28% | 2.9천 |
|---|
| 2026.07.27 | ₩26,416 | ₩26,416 | ₩21,106 | ₩22,447 | -15.03% | 1.9천 |
|---|
| 2026.07.24 | ₩25,423 | ₩25,423 | ₩24,552 | ₩24,552 | -3.43% | 800 |
|---|
| 2026.07.23 | ₩26,805 | ₩26,992 | ₩26,805 | ₩26,992 | +0.70% | 500 |
|---|
| 2026.07.22 | ₩26,965 | ₩27,113 | ₩26,965 | ₩27,113 | +0.55% | 400 |
|---|
| 2026.07.21 | ₩26,858 | ₩27,810 | ₩26,858 | ₩27,676 | +3.05% | 1.1천 |
|---|
| 2026.07.20 | ₩26,831 | ₩26,831 | ₩25,061 | ₩25,061 | -6.60% | 3.2천 |
|---|
| 2026.07.17 | ₩24,592 | ₩27,234 | ₩24,565 | ₩26,308 | +6.98% | 4.9천 |
|---|
| 2026.07.16 | ₩28,440 | ₩28,440 | ₩26,952 | ₩27,462 | -3.44% | 600 |
|---|
| 2026.07.15 | ₩27,770 | ₩30,143 | ₩27,703 | ₩30,143 | +8.55% | 3천 |
|---|
| 2026.07.14 | ₩32,275 | ₩33,053 | ₩32,155 | ₩32,182 | -0.29% | 700 |
|---|
| 2026.07.13 | ₩29,500 | ₩30,532 | ₩28,923 | ₩29,366 | -0.45% | 1.7천 |
|---|
| 2026.07.10 | ₩32,302 | ₩33,724 | ₩32,302 | ₩33,201 | +2.78% | 1.6천 |
|---|
| 2026.07.09 | ₩32,705 | ₩36,379 | ₩32,705 | ₩33,670 | +2.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,312 | ₩30,814 | ₩29,312 | ₩30,143 | +2.84% | 4.7천 |
|---|
| 2026.07.07 | ₩27,783 | ₩29,071 | ₩26,697 | ₩28,601 | +2.94% | 1.2만 |
|---|