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 | ₩25,196 | ₩25,196 | ₩23,802 | ₩24,097 | -4.36% | 2.2천 |
| 2026.10.08 | ₩25,410 | ₩25,759 | ₩23,440 | ₩24,298 | -4.38% | 5.9천 |
| 2026.10.07 | ₩24,566 | ₩25,759 | ₩24,110 | ₩25,759 | +4.86% | 2.2천 |
| 2026.10.06 | ₩27,434 | ₩27,434 | ₩26,134 | ₩26,402 | -3.76% | 8.9천 |
| 2026.10.05 | ₩28,144 | ₩28,439 | ₩28,037 | ₩28,305 | +0.57% | 2.6천 |
| 2026.10.02 | ₩29,109 | ₩29,109 | ₩28,707 | ₩28,707 | -1.38% | 3.8천 |
| 2026.10.01 | ₩26,241 | ₩27,568 | ₩26,241 | ₩27,568 | +5.06% | 2.9천 |
| 2026.09.30 | ₩24,794 | ₩25,799 | ₩24,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,799 |
| +4.05% |
| 600 |
| 2026.09.29 | ₩25,450 | ₩25,450 | ₩24,418 | ₩24,914 | -2.11% | 3.7천 |
|---|
| 2026.09.28 | ₩23,775 | ₩23,829 | ₩22,314 | ₩23,641 | -0.56% | 3.2천 |
|---|
| 2026.09.25 | ₩23,614 | ₩24,043 | ₩23,145 | ₩23,775 | +0.68% | 2.1천 |
|---|
| 2026.09.24 | ₩21,711 | ₩22,515 | ₩21,403 | ₩22,515 | +3.70% | 6.2천 |
|---|
| 2026.09.23 | ₩22,247 | ₩22,502 | ₩22,247 | ₩22,502 | +1.14% | 2.4천 |
|---|
| 2026.09.22 | ₩21,229 | ₩23,105 | ₩21,229 | ₩23,105 | +8.84% | 7.3천 |
|---|
| 2026.09.21 | ₩20,907 | ₩22,221 | ₩20,518 | ₩21,926 | +4.87% | 9.1천 |
|---|
| 2026.09.18 | ₩18,481 | ₩19,929 | ₩18,481 | ₩19,902 | +7.69% | 2.5만 |
|---|
| 2026.09.17 | ₩17,463 | ₩17,463 | ₩17,369 | ₩17,463 | 0.00% | 7천 |
|---|
| 2026.09.16 | ₩18,079 | ₩18,079 | ₩17,382 | ₩17,436 | -3.56% | 4.3천 |
|---|
| 2026.09.15 | ₩17,624 | ₩17,624 | ₩17,222 | ₩17,610 | -0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩18,910 | ₩18,910 | ₩18,093 | ₩18,093 | -4.32% | 1.2만 |
|---|
| 2026.09.11 | ₩22,073 | ₩22,073 | ₩21,604 | ₩21,604 | -2.13% | 1.1천 |
|---|
| 2026.09.10 | ₩21,631 | ₩21,631 | ₩21,631 | ₩21,631 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩24,539 | ₩24,539 | ₩24,110 | ₩24,110 | -1.75% | 500 |
|---|
| 2026.09.08 | ₩24,378 | ₩25,062 | ₩24,378 | ₩25,062 | +2.80% | 600 |
|---|
| 2026.09.04 | ₩21,818 | ₩23,521 | ₩21,818 | ₩23,252 | +6.57% | 1.2만 |
|---|
| 2026.09.03 | ₩19,272 | ₩20,988 | ₩19,272 | ₩20,988 | +8.90% | 700 |
|---|
| 2026.09.02 | ₩20,197 | ₩20,398 | ₩20,197 | ₩20,398 | +1.00% | 800 |
|---|
| 2026.09.01 | ₩20,652 | ₩20,652 | ₩20,652 | ₩20,652 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩22,288 | ₩22,355 | ₩22,100 | ₩22,355 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩24,351 | ₩24,459 | ₩22,435 | ₩22,435 | -7.87% | 1.9천 |
|---|
| 2026.08.27 | ₩24,365 | ₩24,834 | ₩24,150 | ₩24,834 | +1.93% | 1천 |
|---|
| 2026.08.26 | ₩23,279 | ₩24,499 | ₩23,279 | ₩24,177 | +3.86% | 2.7천 |
|---|
| 2026.08.25 | ₩24,445 | ₩24,472 | ₩24,378 | ₩24,472 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩22,623 | ₩23,735 | ₩22,623 | ₩23,735 | +4.92% | 600 |
|---|
| 2026.08.21 | ₩24,177 | ₩24,392 | ₩23,494 | ₩24,392 | +0.89% | 4.9천 |
|---|
| 2026.08.20 | ₩23,507 | ₩24,124 | ₩23,494 | ₩23,882 | +1.60% | 1.4천 |
|---|
| 2026.08.19 | ₩25,182 | ₩25,182 | ₩23,454 | ₩23,467 | -6.81% | 1천 |
|---|
| 2026.08.18 | ₩26,335 | ₩26,683 | ₩25,196 | ₩26,683 | +1.32% | 8.9천 |
|---|
| 2026.08.17 | ₩28,627 | ₩29,498 | ₩27,970 | ₩29,498 | +3.04% | 4.2천 |
|---|
| 2026.08.14 | ₩28,144 | ₩28,935 | ₩26,804 | ₩27,581 | -2.00% | 4.1천 |
|---|
| 2026.08.13 | ₩27,340 | ₩29,766 | ₩27,340 | ₩28,506 | +4.26% | 4.1천 |
|---|
| 2026.08.12 | ₩26,710 | ₩27,152 | ₩26,670 | ₩26,670 | -0.15% | 1.2천 |
|---|
| 2026.08.11 | ₩25,223 | ₩25,223 | ₩24,392 | ₩24,432 | -3.13% | 700 |
|---|
| 2026.08.10 | ₩24,378 | ₩24,378 | ₩23,708 | ₩23,708 | -2.75% | 1.3천 |
|---|
| 2026.08.07 | ₩23,802 | ₩24,378 | ₩23,802 | ₩24,378 | +2.42% | 200 |
|---|
| 2026.08.06 | ₩24,177 | ₩24,177 | ₩23,748 | ₩23,748 | -1.77% | 3.1천 |
|---|
| 2026.08.05 | ₩24,794 | ₩24,794 | ₩24,097 | ₩24,097 | -2.81% | 1.4천 |
|---|
| 2026.08.04 | ₩24,526 | ₩25,678 | ₩24,150 | ₩25,678 | +4.70% | 1.1천 |
|---|
| 2026.08.03 | ₩20,103 | ₩22,100 | ₩20,103 | ₩22,100 | +9.93% | 3.4천 |
|---|
| 2026.07.31 | ₩23,346 | ₩23,440 | ₩22,154 | ₩22,154 | -5.11% | 3.7천 |
|---|
| 2026.07.30 | ₩19,406 | ₩24,204 | ₩19,406 | ₩22,636 | +16.64% | 5.2천 |
|---|
| 2026.07.29 | ₩19,446 | ₩19,446 | ₩16,592 | ₩16,592 | -14.68% | 3.1천 |
|---|
| 2026.07.28 | ₩17,650 | ₩19,165 | ₩17,610 | ₩19,111 | +8.28% | 2.9천 |
|---|
| 2026.07.27 | ₩26,402 | ₩26,402 | ₩21,095 | ₩22,435 | -15.03% | 1.9천 |
|---|
| 2026.07.24 | ₩25,410 | ₩25,410 | ₩24,539 | ₩24,539 | -3.43% | 800 |
|---|
| 2026.07.23 | ₩26,791 | ₩26,978 | ₩26,791 | ₩26,978 | +0.70% | 500 |
|---|
| 2026.07.22 | ₩26,951 | ₩27,099 | ₩26,951 | ₩27,099 | +0.55% | 400 |
|---|
| 2026.07.21 | ₩26,844 | ₩27,796 | ₩26,844 | ₩27,662 | +3.05% | 1.1천 |
|---|
| 2026.07.20 | ₩26,817 | ₩26,817 | ₩25,048 | ₩25,048 | -6.60% | 3.2천 |
|---|
| 2026.07.17 | ₩24,579 | ₩27,219 | ₩24,552 | ₩26,295 | +6.98% | 4.9천 |
|---|
| 2026.07.16 | ₩28,426 | ₩28,426 | ₩26,938 | ₩27,447 | -3.44% | 600 |
|---|
| 2026.07.15 | ₩27,756 | ₩30,128 | ₩27,689 | ₩30,128 | +8.55% | 3천 |
|---|
| 2026.07.14 | ₩32,259 | ₩33,036 | ₩32,138 | ₩32,165 | -0.29% | 700 |
|---|
| 2026.07.13 | ₩29,484 | ₩30,516 | ₩28,908 | ₩29,350 | -0.45% | 1.7천 |
|---|
| 2026.07.10 | ₩32,285 | ₩33,706 | ₩32,285 | ₩33,183 | +2.78% | 1.6천 |
|---|
| 2026.07.09 | ₩32,687 | ₩36,360 | ₩32,687 | ₩33,652 | +2.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,297 | ₩30,798 | ₩29,297 | ₩30,128 | +2.84% | 4.7천 |
|---|
| 2026.07.07 | ₩27,769 | ₩29,056 | ₩26,683 | ₩28,586 | +2.94% | 1.2만 |
|---|