시장 데이터를 불러오는 중
전체 종목
Corgi NFLX 2x Daily ETF 과거 주가
Corgi NFLX 2x Daily ETF · NFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi NFLX 2x Daily ETF · NFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,631 | ₩27,698 | ₩26,948 | ₩26,948 | -2.47% | 300 |
| 2026.10.08 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 100 |
| 2026.10.07 | ₩26,586 | ₩26,586 | ₩26,586 | ₩26,586 | 0.00% | 100 |
| 2026.10.06 | ₩25,460 | ₩25,849 | ₩25,460 | ₩25,849 | +1.53% | 400 |
| 2026.10.05 | ₩24,911 | ₩24,911 | ₩24,911 | ₩24,911 | 0.00% | 100 |
| 2026.10.02 | ₩24,496 | ₩24,630 | ₩24,496 | ₩24,630 | +0.55% | 100 |
| 2026.10.01 | ₩25,702 | ₩25,702 | ₩25,246 | ₩25,246 | -1.77% | 400 |
| 2026.09.30 | ₩27,015 | ₩27,015 | ₩26,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,626 |
| -1.44% |
| 200 |
| 2026.09.29 | ₩27,658 | ₩27,658 | ₩27,135 | ₩27,162 | -1.79% | 400 |
|---|
| 2026.09.28 | ₩26,144 | ₩26,318 | ₩26,144 | ₩26,318 | +0.67% | 100 |
|---|
| 2026.09.25 | ₩27,872 | ₩27,980 | ₩27,832 | ₩27,832 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩28,234 | ₩28,328 | ₩28,181 | ₩28,328 | +0.33% | 700 |
|---|
| 2026.09.23 | ₩28,636 | ₩28,636 | ₩28,020 | ₩28,020 | -2.15% | 700 |
|---|
| 2026.09.22 | ₩28,583 | ₩28,690 | ₩28,368 | ₩28,690 | +0.38% | 700 |
|---|
| 2026.09.21 | ₩29,212 | ₩29,681 | ₩29,212 | ₩29,681 | +1.61% | 300 |
|---|
| 2026.09.18 | ₩27,591 | ₩28,676 | ₩27,591 | ₩28,435 | +3.06% | 800 |
|---|
| 2026.09.17 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩32,964 | ₩32,964 | ₩32,375 | ₩32,375 | -1.79% | 300 |
|---|
| 2026.09.15 | ₩33,541 | ₩33,594 | ₩33,541 | ₩33,594 | +0.16% | 200 |
|---|
| 2026.09.14 | ₩36,073 | ₩36,140 | ₩35,779 | ₩35,779 | -0.82% | 5.5천 |
|---|
| 2026.09.11 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,147 | ₩32,147 | ₩32,000 | ₩32,000 | -0.46% | 700 |
|---|
| 2026.09.09 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,536 | ₩32,737 | ₩32,536 | ₩32,737 | +0.62% | 6천 |
|---|
| 2026.09.04 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,301 | ₩37,387 | ₩36,301 | ₩37,387 | +2.99% | 300 |
|---|
| 2026.08.27 | ₩35,738 | ₩35,859 | ₩35,738 | ₩35,859 | +0.34% | 300 |
|---|
| 2026.08.26 | ₩37,561 | ₩37,561 | ₩37,226 | ₩37,226 | -0.89% | 200 |
|---|
| 2026.08.25 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,408 | ₩36,408 | ₩36,073 | ₩36,073 | -0.92% | 400 |
|---|
| 2026.08.18 | ₩34,613 | ₩35,082 | ₩34,104 | ₩34,104 | -1.47% | 800 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,313 | ₩32,589 | ₩32,589 | -2.17% | 300 |
|---|
| 2026.08.14 | ₩34,345 | ₩34,479 | ₩34,345 | ₩34,479 | +0.39% | 2천 |
|---|
| 2026.08.13 | ₩33,501 | ₩34,599 | ₩33,501 | ₩34,599 | +3.28% | 2천 |
|---|
| 2026.08.12 | ₩31,289 | ₩31,303 | ₩31,209 | ₩31,209 | -0.26% | 2.2천 |
|---|
| 2026.08.11 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩31,209 | ₩31,330 | ₩30,767 | ₩31,330 | +0.39% | 700 |
|---|
| 2026.08.04 | ₩30,217 | ₩30,767 | ₩30,217 | ₩30,767 | +1.82% | 700 |
|---|
| 2026.08.03 | ₩30,177 | ₩30,593 | ₩30,177 | ₩30,593 | +1.38% | 200 |
|---|
| 2026.07.31 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,284 | ₩30,847 | ₩29,923 | ₩29,923 | -1.19% | 2.6천 |
|---|
| 2026.07.27 | ₩28,355 | ₩28,355 | ₩28,355 | ₩28,355 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,100 | ₩28,100 | ₩28,100 | ₩28,100 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,176 | ₩27,176 | ₩27,176 | ₩27,176 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,248 | ₩28,274 | ₩26,841 | ₩26,921 | -4.70% | 7천 |
|---|
| 2026.07.21 | ₩26,224 | ₩27,001 | ₩26,224 | ₩27,001 | +2.96% | 600 |
|---|
| 2026.07.20 | ₩26,197 | ₩26,291 | ₩26,077 | ₩26,171 | -0.10% | 1.4천 |
|---|
| 2026.07.17 | ₩25,380 | ₩27,484 | ₩24,871 | ₩27,484 | +8.29% | 4천 |
|---|
| 2026.07.16 | ₩31,624 | ₩31,718 | ₩31,182 | ₩31,718 | +0.30% | 600 |
|---|
| 2026.07.15 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,410 | ₩31,410 | ₩31,249 | ₩31,249 | -0.51% | 200 |
|---|
| 2026.07.13 | ₩32,562 | ₩32,562 | ₩31,477 | ₩31,477 | -3.33% | 200 |
|---|
| 2026.07.10 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩32,469 | ₩32,964 | ₩32,469 | ₩32,964 | +1.53% | 100 |
|---|
| 2026.07.08 | ₩33,005 | ₩33,139 | ₩33,005 | ₩33,139 | +0.41% | 200 |
|---|
| 2026.07.07 | ₩34,184 | ₩34,184 | ₩33,675 | ₩33,675 | -1.49% | 9.6천 |
|---|