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 | ₩25,212 | ₩25,212 | ₩23,817 | ₩24,112 | -4.36% | 2.2천 |
| 2026.10.08 | ₩25,427 | ₩25,775 | ₩23,455 | ₩24,314 | -4.38% | 5.9천 |
| 2026.10.07 | ₩24,582 | ₩25,775 | ₩24,126 | ₩25,775 | +4.86% | 2.2천 |
| 2026.10.06 | ₩27,452 | ₩27,452 | ₩26,151 | ₩26,419 | -3.76% | 8.9천 |
| 2026.10.05 | ₩28,162 | ₩28,458 | ₩28,055 | ₩28,323 | +0.57% | 2.6천 |
| 2026.10.02 | ₩29,128 | ₩29,128 | ₩28,726 | ₩28,726 | -1.38% | 3.8천 |
| 2026.10.01 | ₩26,258 | ₩27,586 | ₩26,258 | ₩27,586 | +5.06% | 2.9천 |
| 2026.09.30 | ₩24,810 | ₩25,816 | ₩24,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,816 |
| +4.05% |
| 600 |
| 2026.09.29 | ₩25,467 | ₩25,467 | ₩24,434 | ₩24,930 | -2.11% | 3.7천 |
|---|
| 2026.09.28 | ₩23,791 | ₩23,844 | ₩22,329 | ₩23,656 | -0.56% | 3.2천 |
|---|
| 2026.09.25 | ₩23,630 | ₩24,059 | ₩23,160 | ₩23,791 | +0.68% | 2.1천 |
|---|
| 2026.09.24 | ₩21,725 | ₩22,530 | ₩21,417 | ₩22,530 | +3.70% | 6.2천 |
|---|
| 2026.09.23 | ₩22,262 | ₩22,517 | ₩22,262 | ₩22,517 | +1.14% | 2.4천 |
|---|
| 2026.09.22 | ₩21,243 | ₩23,120 | ₩21,243 | ₩23,120 | +8.84% | 7.3천 |
|---|
| 2026.09.21 | ₩20,921 | ₩22,235 | ₩20,532 | ₩21,940 | +4.87% | 9.1천 |
|---|
| 2026.09.18 | ₩18,493 | ₩19,942 | ₩18,493 | ₩19,915 | +7.69% | 2.5만 |
|---|
| 2026.09.17 | ₩17,474 | ₩17,474 | ₩17,380 | ₩17,474 | 0.00% | 7천 |
|---|
| 2026.09.16 | ₩18,091 | ₩18,091 | ₩17,394 | ₩17,447 | -3.56% | 4.3천 |
|---|
| 2026.09.15 | ₩17,635 | ₩17,635 | ₩17,233 | ₩17,622 | -0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩18,922 | ₩18,922 | ₩18,104 | ₩18,104 | -4.32% | 1.2만 |
|---|
| 2026.09.11 | ₩22,087 | ₩22,087 | ₩21,618 | ₩21,618 | -2.13% | 1.1천 |
|---|
| 2026.09.10 | ₩21,645 | ₩21,645 | ₩21,645 | ₩21,645 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩24,555 | ₩24,555 | ₩24,126 | ₩24,126 | -1.75% | 500 |
|---|
| 2026.09.08 | ₩24,394 | ₩25,078 | ₩24,394 | ₩25,078 | +2.80% | 600 |
|---|
| 2026.09.04 | ₩21,833 | ₩23,536 | ₩21,833 | ₩23,268 | +6.57% | 1.2만 |
|---|
| 2026.09.03 | ₩19,285 | ₩21,001 | ₩19,285 | ₩21,001 | +8.90% | 700 |
|---|
| 2026.09.02 | ₩20,210 | ₩20,411 | ₩20,210 | ₩20,411 | +1.00% | 800 |
|---|
| 2026.09.01 | ₩20,666 | ₩20,666 | ₩20,666 | ₩20,666 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩22,302 | ₩22,369 | ₩22,114 | ₩22,369 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩24,367 | ₩24,475 | ₩22,450 | ₩22,450 | -7.87% | 1.9천 |
|---|
| 2026.08.27 | ₩24,381 | ₩24,850 | ₩24,166 | ₩24,850 | +1.93% | 1천 |
|---|
| 2026.08.26 | ₩23,294 | ₩24,515 | ₩23,294 | ₩24,193 | +3.86% | 2.7천 |
|---|
| 2026.08.25 | ₩24,461 | ₩24,488 | ₩24,394 | ₩24,488 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩22,637 | ₩23,750 | ₩22,637 | ₩23,750 | +4.92% | 600 |
|---|
| 2026.08.21 | ₩24,193 | ₩24,407 | ₩23,509 | ₩24,407 | +0.89% | 4.9천 |
|---|
| 2026.08.20 | ₩23,522 | ₩24,139 | ₩23,509 | ₩23,898 | +1.60% | 1.4천 |
|---|
| 2026.08.19 | ₩25,199 | ₩25,199 | ₩23,469 | ₩23,482 | -6.81% | 1천 |
|---|
| 2026.08.18 | ₩26,352 | ₩26,701 | ₩25,212 | ₩26,701 | +1.32% | 8.9천 |
|---|
| 2026.08.17 | ₩28,645 | ₩29,517 | ₩27,988 | ₩29,517 | +3.04% | 4.2천 |
|---|
| 2026.08.14 | ₩28,162 | ₩28,954 | ₩26,821 | ₩27,599 | -2.00% | 4.1천 |
|---|
| 2026.08.13 | ₩27,358 | ₩29,785 | ₩27,358 | ₩28,525 | +4.26% | 4.1천 |
|---|
| 2026.08.12 | ₩26,728 | ₩27,170 | ₩26,687 | ₩26,687 | -0.15% | 1.2천 |
|---|
| 2026.08.11 | ₩25,239 | ₩25,239 | ₩24,407 | ₩24,448 | -3.13% | 700 |
|---|
| 2026.08.10 | ₩24,394 | ₩24,394 | ₩23,724 | ₩23,724 | -2.75% | 1.3천 |
|---|
| 2026.08.07 | ₩23,817 | ₩24,394 | ₩23,817 | ₩24,394 | +2.42% | 200 |
|---|
| 2026.08.06 | ₩24,193 | ₩24,193 | ₩23,764 | ₩23,764 | -1.77% | 3.1천 |
|---|
| 2026.08.05 | ₩24,810 | ₩24,810 | ₩24,112 | ₩24,112 | -2.81% | 1.4천 |
|---|
| 2026.08.04 | ₩24,542 | ₩25,695 | ₩24,166 | ₩25,695 | +4.70% | 1.1천 |
|---|
| 2026.08.03 | ₩20,116 | ₩22,114 | ₩20,116 | ₩22,114 | +9.93% | 3.4천 |
|---|
| 2026.07.31 | ₩23,361 | ₩23,455 | ₩22,168 | ₩22,168 | -5.11% | 3.7천 |
|---|
| 2026.07.30 | ₩19,419 | ₩24,220 | ₩19,419 | ₩22,651 | +16.64% | 5.2천 |
|---|
| 2026.07.29 | ₩19,459 | ₩19,459 | ₩16,602 | ₩16,602 | -14.68% | 3.1천 |
|---|
| 2026.07.28 | ₩17,662 | ₩19,177 | ₩17,622 | ₩19,124 | +8.28% | 2.9천 |
|---|
| 2026.07.27 | ₩26,419 | ₩26,419 | ₩21,108 | ₩22,450 | -15.03% | 1.9천 |
|---|
| 2026.07.24 | ₩25,427 | ₩25,427 | ₩24,555 | ₩24,555 | -3.43% | 800 |
|---|
| 2026.07.23 | ₩26,808 | ₩26,996 | ₩26,808 | ₩26,996 | +0.70% | 500 |
|---|
| 2026.07.22 | ₩26,969 | ₩27,116 | ₩26,969 | ₩27,116 | +0.55% | 400 |
|---|
| 2026.07.21 | ₩26,862 | ₩27,814 | ₩26,862 | ₩27,680 | +3.05% | 1.1천 |
|---|
| 2026.07.20 | ₩26,835 | ₩26,835 | ₩25,065 | ₩25,065 | -6.60% | 3.2천 |
|---|
| 2026.07.17 | ₩24,595 | ₩27,237 | ₩24,568 | ₩26,312 | +6.98% | 4.9천 |
|---|
| 2026.07.16 | ₩28,444 | ₩28,444 | ₩26,956 | ₩27,465 | -3.44% | 600 |
|---|
| 2026.07.15 | ₩27,774 | ₩30,147 | ₩27,707 | ₩30,147 | +8.55% | 3천 |
|---|
| 2026.07.14 | ₩32,280 | ₩33,057 | ₩32,159 | ₩32,186 | -0.29% | 700 |
|---|
| 2026.07.13 | ₩29,504 | ₩30,536 | ₩28,927 | ₩29,369 | -0.45% | 1.7천 |
|---|
| 2026.07.10 | ₩32,306 | ₩33,728 | ₩32,306 | ₩33,205 | +2.78% | 1.6천 |
|---|
| 2026.07.09 | ₩32,709 | ₩36,383 | ₩32,709 | ₩33,674 | +2.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,316 | ₩30,818 | ₩29,316 | ₩30,147 | +2.84% | 4.7천 |
|---|
| 2026.07.07 | ₩27,787 | ₩29,074 | ₩26,701 | ₩28,605 | +2.94% | 1.2만 |
|---|