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 | ₩25,192 | ₩25,192 | ₩23,799 | ₩24,094 | -4.36% | 2.2천 |
| 2026.10.08 | ₩25,407 | ₩25,755 | ₩23,437 | ₩24,295 | -4.38% | 5.9천 |
| 2026.10.07 | ₩24,563 | ₩25,755 | ₩24,107 | ₩25,755 | +4.86% | 2.2천 |
| 2026.10.06 | ₩27,430 | ₩27,430 | ₩26,130 | ₩26,398 | -3.76% | 8.9천 |
| 2026.10.05 | ₩28,140 | ₩28,435 | ₩28,033 | ₩28,301 | +0.57% | 2.6천 |
| 2026.10.02 | ₩29,105 | ₩29,105 | ₩28,703 | ₩28,703 | -1.38% | 3.8천 |
| 2026.10.01 | ₩26,238 | ₩27,564 | ₩26,238 | ₩27,564 | +5.06% | 2.9천 |
| 2026.09.30 | ₩24,790 | ₩25,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,795 |
| +4.05% |
| 600 |
| 2026.09.29 | ₩25,447 | ₩25,447 | ₩24,415 | ₩24,911 | -2.11% | 3.7천 |
|---|
| 2026.09.28 | ₩23,772 | ₩23,826 | ₩22,311 | ₩23,638 | -0.56% | 3.2천 |
|---|
| 2026.09.25 | ₩23,611 | ₩24,040 | ₩23,142 | ₩23,772 | +0.68% | 2.1천 |
|---|
| 2026.09.24 | ₩21,708 | ₩22,512 | ₩21,400 | ₩22,512 | +3.70% | 6.2천 |
|---|
| 2026.09.23 | ₩22,244 | ₩22,499 | ₩22,244 | ₩22,499 | +1.14% | 2.4천 |
|---|
| 2026.09.22 | ₩21,226 | ₩23,102 | ₩21,226 | ₩23,102 | +8.84% | 7.3천 |
|---|
| 2026.09.21 | ₩20,904 | ₩22,218 | ₩20,516 | ₩21,923 | +4.87% | 9.1천 |
|---|
| 2026.09.18 | ₩18,479 | ₩19,926 | ₩18,479 | ₩19,899 | +7.69% | 2.5만 |
|---|
| 2026.09.17 | ₩17,460 | ₩17,460 | ₩17,367 | ₩17,460 | 0.00% | 7천 |
|---|
| 2026.09.16 | ₩18,077 | ₩18,077 | ₩17,380 | ₩17,434 | -3.56% | 4.3천 |
|---|
| 2026.09.15 | ₩17,621 | ₩17,621 | ₩17,219 | ₩17,608 | -0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩18,908 | ₩18,908 | ₩18,090 | ₩18,090 | -4.32% | 1.2만 |
|---|
| 2026.09.11 | ₩22,070 | ₩22,070 | ₩21,601 | ₩21,601 | -2.13% | 1.1천 |
|---|
| 2026.09.10 | ₩21,628 | ₩21,628 | ₩21,628 | ₩21,628 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩24,536 | ₩24,536 | ₩24,107 | ₩24,107 | -1.75% | 500 |
|---|
| 2026.09.08 | ₩24,375 | ₩25,058 | ₩24,375 | ₩25,058 | +2.80% | 600 |
|---|
| 2026.09.04 | ₩21,816 | ₩23,517 | ₩21,816 | ₩23,249 | +6.57% | 1.2만 |
|---|
| 2026.09.03 | ₩19,269 | ₩20,985 | ₩19,269 | ₩20,985 | +8.90% | 700 |
|---|
| 2026.09.02 | ₩20,194 | ₩20,395 | ₩20,194 | ₩20,395 | +1.00% | 800 |
|---|
| 2026.09.01 | ₩20,650 | ₩20,650 | ₩20,650 | ₩20,650 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩22,285 | ₩22,352 | ₩22,097 | ₩22,352 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩24,348 | ₩24,455 | ₩22,432 | ₩22,432 | -7.87% | 1.9천 |
|---|
| 2026.08.27 | ₩24,362 | ₩24,831 | ₩24,147 | ₩24,831 | +1.93% | 1천 |
|---|
| 2026.08.26 | ₩23,276 | ₩24,496 | ₩23,276 | ₩24,174 | +3.86% | 2.7천 |
|---|
| 2026.08.25 | ₩24,442 | ₩24,469 | ₩24,375 | ₩24,469 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩22,620 | ₩23,732 | ₩22,620 | ₩23,732 | +4.92% | 600 |
|---|
| 2026.08.21 | ₩24,174 | ₩24,388 | ₩23,491 | ₩24,388 | +0.89% | 4.9천 |
|---|
| 2026.08.20 | ₩23,504 | ₩24,120 | ₩23,491 | ₩23,879 | +1.60% | 1.4천 |
|---|
| 2026.08.19 | ₩25,179 | ₩25,179 | ₩23,450 | ₩23,464 | -6.81% | 1천 |
|---|
| 2026.08.18 | ₩26,331 | ₩26,680 | ₩25,192 | ₩26,680 | +1.32% | 8.9천 |
|---|
| 2026.08.17 | ₩28,623 | ₩29,494 | ₩27,966 | ₩29,494 | +3.04% | 4.2천 |
|---|
| 2026.08.14 | ₩28,140 | ₩28,931 | ₩26,800 | ₩27,578 | -2.00% | 4.1천 |
|---|
| 2026.08.13 | ₩27,336 | ₩29,762 | ₩27,336 | ₩28,502 | +4.26% | 4.1천 |
|---|
| 2026.08.12 | ₩26,707 | ₩27,149 | ₩26,666 | ₩26,666 | -0.15% | 1.2천 |
|---|
| 2026.08.11 | ₩25,219 | ₩25,219 | ₩24,388 | ₩24,429 | -3.13% | 700 |
|---|
| 2026.08.10 | ₩24,375 | ₩24,375 | ₩23,705 | ₩23,705 | -2.75% | 1.3천 |
|---|
| 2026.08.07 | ₩23,799 | ₩24,375 | ₩23,799 | ₩24,375 | +2.42% | 200 |
|---|
| 2026.08.06 | ₩24,174 | ₩24,174 | ₩23,745 | ₩23,745 | -1.77% | 3.1천 |
|---|
| 2026.08.05 | ₩24,790 | ₩24,790 | ₩24,094 | ₩24,094 | -2.81% | 1.4천 |
|---|
| 2026.08.04 | ₩24,522 | ₩25,675 | ₩24,147 | ₩25,675 | +4.70% | 1.1천 |
|---|
| 2026.08.03 | ₩20,100 | ₩22,097 | ₩20,100 | ₩22,097 | +9.93% | 3.4천 |
|---|
| 2026.07.31 | ₩23,343 | ₩23,437 | ₩22,151 | ₩22,151 | -5.11% | 3.7천 |
|---|
| 2026.07.30 | ₩19,403 | ₩24,201 | ₩19,403 | ₩22,633 | +16.64% | 5.2천 |
|---|
| 2026.07.29 | ₩19,444 | ₩19,444 | ₩16,589 | ₩16,589 | -14.68% | 3.1천 |
|---|
| 2026.07.28 | ₩17,648 | ₩19,162 | ₩17,608 | ₩19,109 | +8.28% | 2.9천 |
|---|
| 2026.07.27 | ₩26,398 | ₩26,398 | ₩21,092 | ₩22,432 | -15.03% | 1.9천 |
|---|
| 2026.07.24 | ₩25,407 | ₩25,407 | ₩24,536 | ₩24,536 | -3.43% | 800 |
|---|
| 2026.07.23 | ₩26,787 | ₩26,975 | ₩26,787 | ₩26,975 | +0.70% | 500 |
|---|
| 2026.07.22 | ₩26,948 | ₩27,095 | ₩26,948 | ₩27,095 | +0.55% | 400 |
|---|
| 2026.07.21 | ₩26,841 | ₩27,792 | ₩26,841 | ₩27,658 | +3.05% | 1.1천 |
|---|
| 2026.07.20 | ₩26,814 | ₩26,814 | ₩25,045 | ₩25,045 | -6.60% | 3.2천 |
|---|
| 2026.07.17 | ₩24,576 | ₩27,216 | ₩24,549 | ₩26,291 | +6.98% | 4.9천 |
|---|
| 2026.07.16 | ₩28,422 | ₩28,422 | ₩26,934 | ₩27,444 | -3.44% | 600 |
|---|
| 2026.07.15 | ₩27,752 | ₩30,124 | ₩27,685 | ₩30,124 | +8.55% | 3천 |
|---|
| 2026.07.14 | ₩32,254 | ₩33,031 | ₩32,134 | ₩32,160 | -0.29% | 700 |
|---|
| 2026.07.13 | ₩29,480 | ₩30,512 | ₩28,904 | ₩29,346 | -0.45% | 1.7천 |
|---|
| 2026.07.10 | ₩32,281 | ₩33,702 | ₩32,281 | ₩33,179 | +2.78% | 1.6천 |
|---|
| 2026.07.09 | ₩32,683 | ₩36,355 | ₩32,683 | ₩33,648 | +2.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,293 | ₩30,794 | ₩29,293 | ₩30,124 | +2.84% | 4.7천 |
|---|
| 2026.07.07 | ₩27,765 | ₩29,052 | ₩26,680 | ₩28,583 | +2.94% | 1.2만 |
|---|