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 | ₩27,663 | ₩27,730 | ₩26,978 | ₩26,978 | -2.47% | 300 |
| 2026.10.08 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 100 |
| 2026.10.07 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 100 |
| 2026.10.06 | ₩25,489 | ₩25,878 | ₩25,489 | ₩25,878 | +1.53% | 400 |
| 2026.10.05 | ₩24,939 | ₩24,939 | ₩24,939 | ₩24,939 | 0.00% | 100 |
| 2026.10.02 | ₩24,523 | ₩24,658 | ₩24,523 | ₩24,658 | +0.55% | 100 |
| 2026.10.01 | ₩25,731 | ₩25,731 | ₩25,275 | ₩25,275 | -1.77% | 400 |
| 2026.09.30 | ₩27,045 | ₩27,045 | ₩26,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.44% |
| 200 |
| 2026.09.29 | ₩27,689 | ₩27,689 | ₩27,166 | ₩27,193 | -1.79% | 400 |
|---|
| 2026.09.28 | ₩26,173 | ₩26,348 | ₩26,173 | ₩26,348 | +0.67% | 100 |
|---|
| 2026.09.25 | ₩27,904 | ₩28,011 | ₩27,864 | ₩27,864 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩28,266 | ₩28,360 | ₩28,213 | ₩28,360 | +0.33% | 700 |
|---|
| 2026.09.23 | ₩28,669 | ₩28,669 | ₩28,052 | ₩28,052 | -2.15% | 700 |
|---|
| 2026.09.22 | ₩28,615 | ₩28,722 | ₩28,400 | ₩28,722 | +0.38% | 700 |
|---|
| 2026.09.21 | ₩29,246 | ₩29,715 | ₩29,246 | ₩29,715 | +1.61% | 300 |
|---|
| 2026.09.18 | ₩27,622 | ₩28,709 | ₩27,622 | ₩28,467 | +3.06% | 800 |
|---|
| 2026.09.17 | ₩31,446 | ₩31,446 | ₩31,446 | ₩31,446 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,002 | ₩33,002 | ₩32,412 | ₩32,412 | -1.79% | 300 |
|---|
| 2026.09.15 | ₩33,579 | ₩33,632 | ₩33,579 | ₩33,632 | +0.16% | 200 |
|---|
| 2026.09.14 | ₩36,114 | ₩36,181 | ₩35,819 | ₩35,819 | -0.82% | 5.5천 |
|---|
| 2026.09.11 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,184 | ₩32,184 | ₩32,036 | ₩32,036 | -0.46% | 700 |
|---|
| 2026.09.09 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,573 | ₩32,774 | ₩32,573 | ₩32,774 | +0.62% | 6천 |
|---|
| 2026.09.04 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,342 | ₩37,429 | ₩36,342 | ₩37,429 | +2.99% | 300 |
|---|
| 2026.08.27 | ₩35,779 | ₩35,900 | ₩35,779 | ₩35,900 | +0.34% | 300 |
|---|
| 2026.08.26 | ₩37,603 | ₩37,603 | ₩37,268 | ₩37,268 | -0.89% | 200 |
|---|
| 2026.08.25 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,450 | ₩36,450 | ₩36,114 | ₩36,114 | -0.92% | 400 |
|---|
| 2026.08.18 | ₩34,652 | ₩35,122 | ₩34,142 | ₩34,142 | -1.47% | 800 |
|---|
| 2026.08.17 | ₩33,351 | ₩33,351 | ₩32,626 | ₩32,626 | -2.17% | 300 |
|---|
| 2026.08.14 | ₩34,384 | ₩34,518 | ₩34,384 | ₩34,518 | +0.39% | 2천 |
|---|
| 2026.08.13 | ₩33,539 | ₩34,639 | ₩33,539 | ₩34,639 | +3.28% | 2천 |
|---|
| 2026.08.12 | ₩31,325 | ₩31,338 | ₩31,244 | ₩31,244 | -0.26% | 2.2천 |
|---|
| 2026.08.11 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,829 | ₩30,829 | ₩30,829 | ₩30,829 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩31,244 | ₩31,365 | ₩30,802 | ₩31,365 | +0.39% | 700 |
|---|
| 2026.08.04 | ₩30,252 | ₩30,802 | ₩30,252 | ₩30,802 | +1.82% | 700 |
|---|
| 2026.08.03 | ₩30,211 | ₩30,627 | ₩30,211 | ₩30,627 | +1.38% | 200 |
|---|
| 2026.07.31 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,319 | ₩30,882 | ₩29,957 | ₩29,957 | -1.19% | 2.6천 |
|---|
| 2026.07.27 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,132 | ₩28,132 | ₩28,132 | ₩28,132 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,206 | ₩27,206 | ₩27,206 | ₩27,206 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,280 | ₩28,306 | ₩26,871 | ₩26,952 | -4.70% | 7천 |
|---|
| 2026.07.21 | ₩26,254 | ₩27,032 | ₩26,254 | ₩27,032 | +2.96% | 600 |
|---|
| 2026.07.20 | ₩26,227 | ₩26,321 | ₩26,106 | ₩26,200 | -0.10% | 1.4천 |
|---|
| 2026.07.17 | ₩25,409 | ₩27,515 | ₩24,899 | ₩27,515 | +8.29% | 4천 |
|---|
| 2026.07.16 | ₩31,660 | ₩31,754 | ₩31,218 | ₩31,754 | +0.30% | 600 |
|---|
| 2026.07.15 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,446 | ₩31,446 | ₩31,285 | ₩31,285 | -0.51% | 200 |
|---|
| 2026.07.13 | ₩32,599 | ₩32,599 | ₩31,513 | ₩31,513 | -3.33% | 200 |
|---|
| 2026.07.10 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩32,506 | ₩33,002 | ₩32,506 | ₩33,002 | +1.53% | 100 |
|---|
| 2026.07.08 | ₩33,042 | ₩33,176 | ₩33,042 | ₩33,176 | +0.41% | 200 |
|---|
| 2026.07.07 | ₩34,223 | ₩34,223 | ₩33,713 | ₩33,713 | -1.49% | 9.6천 |
|---|