시장 데이터를 불러오는 중
전체 종목
Corgi NBIS 2x Daily ETF 과거 주가
Corgi NBIS 2x Daily ETF · NBIC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi NBIS 2x Daily ETF · NBIC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,962 | ₩24,042 | ₩23,627 | ₩23,747 | -0.90% | 1.5만 |
| 2026.10.08 | ₩25,678 | ₩26,764 | ₩23,198 | ₩23,519 | -8.41% | 1.4만 |
| 2026.10.07 | ₩28,011 | ₩28,508 | ₩27,006 | ₩27,435 | -2.06% | 8.7천 |
| 2026.10.06 | ₩28,078 | ₩31,900 | ₩28,011 | ₩30,733 | +9.46% | 6.1천 |
| 2026.10.05 | ₩28,199 | ₩28,199 | ₩26,684 | ₩26,872 | -4.71% | 6.7천 |
| 2026.10.02 | ₩29,138 | ₩30,412 | ₩28,937 | ₩29,272 | +0.46% | 2.1천 |
| 2026.10.01 | ₩26,496 | ₩27,971 | ₩26,483 | ₩26,858 | +1.37% | 2.7천 |
| 2026.09.30 | ₩28,682 | ₩28,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,837 |
| -2.95% |
| 1.2천 |
| 2026.09.29 | ₩28,440 | ₩30,103 | ₩27,985 | ₩28,186 | -0.90% | 3.2천 |
|---|
| 2026.09.28 | ₩29,379 | ₩29,379 | ₩26,684 | ₩26,738 | -8.99% | 6.8천 |
|---|
| 2026.09.25 | ₩30,117 | ₩30,117 | ₩28,025 | ₩28,253 | -6.19% | 7.6천 |
|---|
| 2026.09.24 | ₩28,588 | ₩30,613 | ₩28,494 | ₩29,741 | +4.03% | 4.8천 |
|---|
| 2026.09.23 | ₩26,791 | ₩26,831 | ₩25,933 | ₩25,933 | -3.20% | 2.2천 |
|---|
| 2026.09.22 | ₩30,331 | ₩30,331 | ₩28,105 | ₩28,172 | -7.12% | 3.9천 |
|---|
| 2026.09.21 | ₩25,477 | ₩27,716 | ₩25,477 | ₩27,448 | +7.74% | 2.2천 |
|---|
| 2026.09.18 | ₩23,198 | ₩25,343 | ₩22,594 | ₩25,343 | +9.25% | 2.7천 |
|---|
| 2026.09.17 | ₩24,485 | ₩24,485 | ₩23,104 | ₩24,069 | -1.70% | 5.8천 |
|---|
| 2026.09.16 | ₩24,136 | ₩24,136 | ₩22,339 | ₩22,339 | -7.44% | 500 |
|---|
| 2026.09.15 | ₩22,299 | ₩22,299 | ₩21,910 | ₩21,910 | -1.74% | 500 |
|---|
| 2026.09.14 | ₩21,723 | ₩23,680 | ₩21,723 | ₩22,929 | +5.56% | 4.2천 |
|---|
| 2026.09.11 | ₩26,885 | ₩26,885 | ₩25,692 | ₩25,826 | -3.94% | 1.8천 |
|---|
| 2026.09.10 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 1.1천 |
|---|
| 2026.09.09 | ₩31,578 | ₩32,048 | ₩29,848 | ₩29,848 | -5.48% | 2.5천 |
|---|
| 2026.09.08 | ₩28,494 | ₩32,664 | ₩28,494 | ₩30,452 | +6.87% | 2만 |
|---|
| 2026.09.04 | ₩23,788 | ₩26,563 | ₩23,788 | ₩26,563 | +11.67% | 5.8천 |
|---|
| 2026.09.03 | ₩21,119 | ₩23,278 | ₩21,119 | ₩23,184 | +9.78% | 3.5천 |
|---|
| 2026.09.02 | ₩20,677 | ₩21,897 | ₩20,677 | ₩21,897 | +5.90% | 3.1천 |
|---|
| 2026.09.01 | ₩21,656 | ₩21,656 | ₩20,114 | ₩20,945 | -3.28% | 3.8천 |
|---|
| 2026.08.31 | ₩21,991 | ₩22,393 | ₩21,575 | ₩22,393 | +1.83% | 3.9천 |
|---|
| 2026.08.28 | ₩23,063 | ₩23,063 | ₩22,594 | ₩23,023 | -0.17% | 1.4천 |
|---|
| 2026.08.27 | ₩25,705 | ₩25,705 | ₩24,807 | ₩25,209 | -1.93% | 700 |
|---|
| 2026.08.26 | ₩25,866 | ₩25,866 | ₩24,364 | ₩24,364 | -5.81% | 4.7천 |
|---|
| 2026.08.25 | ₩24,914 | ₩26,148 | ₩24,807 | ₩26,148 | +4.95% | 2.4천 |
|---|
| 2026.08.24 | ₩22,675 | ₩23,600 | ₩21,870 | ₩23,600 | +4.08% | 4.1천 |
|---|
| 2026.08.21 | ₩28,186 | ₩28,186 | ₩25,477 | ₩25,611 | -9.13% | 5.5천 |
|---|
| 2026.08.20 | ₩25,692 | ₩25,973 | ₩24,096 | ₩25,879 | +0.73% | 8.7천 |
|---|
| 2026.08.19 | ₩28,776 | ₩28,776 | ₩24,324 | ₩26,590 | -7.60% | 1.6만 |
|---|
| 2026.08.18 | ₩40,053 | ₩40,093 | ₩33,147 | ₩33,750 | -15.73% | 3.4천 |
|---|
| 2026.08.17 | ₩41,032 | ₩41,139 | ₩39,463 | ₩39,463 | -3.82% | 4천 |
|---|
| 2026.08.14 | ₩37,934 | ₩42,171 | ₩37,934 | ₩42,091 | +10.96% | 3.2천 |
|---|
| 2026.08.13 | ₩36,204 | ₩41,273 | ₩34,595 | ₩35,762 | -1.22% | 2.1만 |
|---|
| 2026.08.12 | ₩26,067 | ₩36,835 | ₩26,067 | ₩36,835 | +41.31% | 1.6만 |
|---|
| 2026.08.11 | ₩21,146 | ₩22,125 | ₩21,146 | ₩22,125 | +4.63% | 1.5만 |
|---|
| 2026.08.10 | ₩22,514 | ₩22,514 | ₩20,288 | ₩20,288 | -9.89% | 7.8천 |
|---|
| 2026.08.07 | ₩22,246 | ₩22,246 | ₩19,550 | ₩21,119 | -5.06% | 1.3만 |
|---|
| 2026.08.06 | ₩26,671 | ₩27,475 | ₩21,602 | ₩21,602 | -19.00% | 7.9천 |
|---|
| 2026.08.05 | ₩31,203 | ₩31,484 | ₩29,915 | ₩29,915 | -4.13% | 900 |
|---|
| 2026.08.04 | ₩29,915 | ₩31,779 | ₩29,540 | ₩31,350 | +4.80% | 3.1천 |
|---|
| 2026.08.03 | ₩26,282 | ₩29,942 | ₩26,282 | ₩28,052 | +6.73% | 2.4천 |
|---|
| 2026.07.31 | ₩25,692 | ₩25,692 | ₩21,106 | ₩22,782 | -11.33% | 1.3만 |
|---|
| 2026.07.30 | ₩22,728 | ₩23,023 | ₩22,286 | ₩22,286 | -1.95% | 2.1천 |
|---|
| 2026.07.29 | ₩16,238 | ₩17,096 | ₩14,093 | ₩14,388 | -11.40% | 8.9천 |
|---|
| 2026.07.28 | ₩20,100 | ₩20,100 | ₩18,263 | ₩19,054 | -5.20% | 3천 |
|---|
| 2026.07.27 | ₩25,866 | ₩25,866 | ₩23,627 | ₩24,270 | -6.17% | 2.9천 |
|---|
| 2026.07.24 | ₩31,913 | ₩31,913 | ₩23,881 | ₩23,881 | -25.17% | 1.3만 |
|---|
| 2026.07.23 | ₩36,003 | ₩36,017 | ₩34,649 | ₩34,649 | -3.76% | 6.6천 |
|---|
| 2026.07.22 | ₩34,823 | ₩35,668 | ₩33,724 | ₩33,724 | -3.16% | 3천 |
|---|
| 2026.07.21 | ₩27,582 | ₩27,770 | ₩27,542 | ₩27,757 | +0.63% | 2.6천 |
|---|
| 2026.07.20 | ₩24,257 | ₩24,257 | ₩24,150 | ₩24,150 | -0.44% | 600 |
|---|
| 2026.07.17 | ₩23,694 | ₩23,694 | ₩22,862 | ₩22,862 | -3.51% | 1.8천 |
|---|
| 2026.07.16 | ₩26,603 | ₩26,603 | ₩21,240 | ₩21,240 | -20.16% | 1.1천 |
|---|
| 2026.07.15 | ₩28,561 | ₩30,184 | ₩28,561 | ₩29,768 | +4.23% | 600 |
|---|
| 2026.07.14 | ₩31,042 | ₩31,042 | ₩28,306 | ₩28,494 | -8.21% | 1.2만 |
|---|