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 | ₩25,213 | ₩25,213 | ₩23,819 | ₩24,114 | -4.36% | 2.2천 |
| 2026.10.08 | ₩25,428 | ₩25,777 | ₩23,457 | ₩24,315 | -4.38% | 5.9천 |
| 2026.10.07 | ₩24,583 | ₩25,777 | ₩24,127 | ₩25,777 | +4.86% | 2.2천 |
| 2026.10.06 | ₩27,453 | ₩27,453 | ₩26,152 | ₩26,420 | -3.76% | 8.9천 |
| 2026.10.05 | ₩28,164 | ₩28,459 | ₩28,057 | ₩28,325 | +0.57% | 2.6천 |
| 2026.10.02 | ₩29,130 | ₩29,130 | ₩28,727 | ₩28,727 | -1.38% | 3.8천 |
| 2026.10.01 | ₩26,260 | ₩27,587 | ₩26,260 | ₩27,587 | +5.06% | 2.9천 |
| 2026.09.30 | ₩24,811 | ₩25,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,817 |
| +4.05% |
| 600 |
| 2026.09.29 | ₩25,468 | ₩25,468 | ₩24,436 | ₩24,932 | -2.11% | 3.7천 |
|---|
| 2026.09.28 | ₩23,792 | ₩23,845 | ₩22,330 | ₩23,658 | -0.56% | 3.2천 |
|---|
| 2026.09.25 | ₩23,631 | ₩24,060 | ₩23,161 | ₩23,792 | +0.68% | 2.1천 |
|---|
| 2026.09.24 | ₩21,726 | ₩22,531 | ₩21,418 | ₩22,531 | +3.70% | 6.2천 |
|---|
| 2026.09.23 | ₩22,263 | ₩22,518 | ₩22,263 | ₩22,518 | +1.14% | 2.4천 |
|---|
| 2026.09.22 | ₩21,244 | ₩23,121 | ₩21,244 | ₩23,121 | +8.84% | 7.3천 |
|---|
| 2026.09.21 | ₩20,922 | ₩22,236 | ₩20,533 | ₩21,941 | +4.87% | 9.1천 |
|---|
| 2026.09.18 | ₩18,494 | ₩19,943 | ₩18,494 | ₩19,916 | +7.69% | 2.5만 |
|---|
| 2026.09.17 | ₩17,475 | ₩17,475 | ₩17,381 | ₩17,475 | 0.00% | 7천 |
|---|
| 2026.09.16 | ₩18,092 | ₩18,092 | ₩17,395 | ₩17,448 | -3.56% | 4.3천 |
|---|
| 2026.09.15 | ₩17,636 | ₩17,636 | ₩17,234 | ₩17,623 | -0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩18,923 | ₩18,923 | ₩18,105 | ₩18,105 | -4.32% | 1.2만 |
|---|
| 2026.09.11 | ₩22,089 | ₩22,089 | ₩21,619 | ₩21,619 | -2.13% | 1.1천 |
|---|
| 2026.09.10 | ₩21,646 | ₩21,646 | ₩21,646 | ₩21,646 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩24,556 | ₩24,556 | ₩24,127 | ₩24,127 | -1.75% | 500 |
|---|
| 2026.09.08 | ₩24,395 | ₩25,079 | ₩24,395 | ₩25,079 | +2.80% | 600 |
|---|
| 2026.09.04 | ₩21,834 | ₩23,537 | ₩21,834 | ₩23,269 | +6.57% | 1.2만 |
|---|
| 2026.09.03 | ₩19,286 | ₩21,002 | ₩19,286 | ₩21,002 | +8.90% | 700 |
|---|
| 2026.09.02 | ₩20,211 | ₩20,412 | ₩20,211 | ₩20,412 | +1.00% | 800 |
|---|
| 2026.09.01 | ₩20,667 | ₩20,667 | ₩20,667 | ₩20,667 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩22,303 | ₩22,370 | ₩22,115 | ₩22,370 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩24,369 | ₩24,476 | ₩22,451 | ₩22,451 | -7.87% | 1.9천 |
|---|
| 2026.08.27 | ₩24,382 | ₩24,851 | ₩24,167 | ₩24,851 | +1.93% | 1천 |
|---|
| 2026.08.26 | ₩23,296 | ₩24,516 | ₩23,296 | ₩24,194 | +3.86% | 2.7천 |
|---|
| 2026.08.25 | ₩24,462 | ₩24,489 | ₩24,395 | ₩24,489 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩22,638 | ₩23,752 | ₩22,638 | ₩23,752 | +4.92% | 600 |
|---|
| 2026.08.21 | ₩24,194 | ₩24,409 | ₩23,510 | ₩24,409 | +0.89% | 4.9천 |
|---|
| 2026.08.20 | ₩23,524 | ₩24,141 | ₩23,510 | ₩23,899 | +1.60% | 1.4천 |
|---|
| 2026.08.19 | ₩25,200 | ₩25,200 | ₩23,470 | ₩23,483 | -6.81% | 1천 |
|---|
| 2026.08.18 | ₩26,353 | ₩26,702 | ₩25,213 | ₩26,702 | +1.32% | 8.9천 |
|---|
| 2026.08.17 | ₩28,647 | ₩29,518 | ₩27,990 | ₩29,518 | +3.04% | 4.2천 |
|---|
| 2026.08.14 | ₩28,164 | ₩28,955 | ₩26,823 | ₩27,601 | -2.00% | 4.1천 |
|---|
| 2026.08.13 | ₩27,359 | ₩29,787 | ₩27,359 | ₩28,526 | +4.26% | 4.1천 |
|---|
| 2026.08.12 | ₩26,729 | ₩27,171 | ₩26,689 | ₩26,689 | -0.15% | 1.2천 |
|---|
| 2026.08.11 | ₩25,240 | ₩25,240 | ₩24,409 | ₩24,449 | -3.13% | 700 |
|---|
| 2026.08.10 | ₩24,395 | ₩24,395 | ₩23,725 | ₩23,725 | -2.75% | 1.3천 |
|---|
| 2026.08.07 | ₩23,819 | ₩24,395 | ₩23,819 | ₩24,395 | +2.42% | 200 |
|---|
| 2026.08.06 | ₩24,194 | ₩24,194 | ₩23,765 | ₩23,765 | -1.77% | 3.1천 |
|---|
| 2026.08.05 | ₩24,811 | ₩24,811 | ₩24,114 | ₩24,114 | -2.81% | 1.4천 |
|---|
| 2026.08.04 | ₩24,543 | ₩25,696 | ₩24,167 | ₩25,696 | +4.70% | 1.1천 |
|---|
| 2026.08.03 | ₩20,117 | ₩22,115 | ₩20,117 | ₩22,115 | +9.93% | 3.4천 |
|---|
| 2026.07.31 | ₩23,363 | ₩23,457 | ₩22,169 | ₩22,169 | -5.11% | 3.7천 |
|---|
| 2026.07.30 | ₩19,420 | ₩24,221 | ₩19,420 | ₩22,652 | +16.64% | 5.2천 |
|---|
| 2026.07.29 | ₩19,460 | ₩19,460 | ₩16,603 | ₩16,603 | -14.68% | 3.1천 |
|---|
| 2026.07.28 | ₩17,663 | ₩19,178 | ₩17,623 | ₩19,125 | +8.28% | 2.9천 |
|---|
| 2026.07.27 | ₩26,420 | ₩26,420 | ₩21,110 | ₩22,451 | -15.03% | 1.9천 |
|---|
| 2026.07.24 | ₩25,428 | ₩25,428 | ₩24,556 | ₩24,556 | -3.43% | 800 |
|---|
| 2026.07.23 | ₩26,809 | ₩26,997 | ₩26,809 | ₩26,997 | +0.70% | 500 |
|---|
| 2026.07.22 | ₩26,970 | ₩27,118 | ₩26,970 | ₩27,118 | +0.55% | 400 |
|---|
| 2026.07.21 | ₩26,863 | ₩27,815 | ₩26,863 | ₩27,681 | +3.05% | 1.1천 |
|---|
| 2026.07.20 | ₩26,836 | ₩26,836 | ₩25,066 | ₩25,066 | -6.60% | 3.2천 |
|---|
| 2026.07.17 | ₩24,597 | ₩27,239 | ₩24,570 | ₩26,313 | +6.98% | 4.9천 |
|---|
| 2026.07.16 | ₩28,446 | ₩28,446 | ₩26,957 | ₩27,467 | -3.44% | 600 |
|---|
| 2026.07.15 | ₩27,775 | ₩30,149 | ₩27,708 | ₩30,149 | +8.55% | 3천 |
|---|
| 2026.07.14 | ₩32,281 | ₩33,059 | ₩32,161 | ₩32,187 | -0.29% | 700 |
|---|
| 2026.07.13 | ₩29,505 | ₩30,538 | ₩28,928 | ₩29,371 | -0.45% | 1.7천 |
|---|
| 2026.07.10 | ₩32,308 | ₩33,730 | ₩32,308 | ₩33,207 | +2.78% | 1.6천 |
|---|
| 2026.07.09 | ₩32,710 | ₩36,385 | ₩32,710 | ₩33,676 | +2.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,317 | ₩30,819 | ₩29,317 | ₩30,149 | +2.84% | 4.7천 |
|---|
| 2026.07.07 | ₩27,788 | ₩29,076 | ₩26,702 | ₩28,607 | +2.94% | 1.2만 |
|---|