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 | ₩27,593 | ₩27,660 | ₩26,911 | ₩26,911 | -2.47% | 300 |
| 2026.10.08 | ₩27,955 | ₩27,955 | ₩27,955 | ₩27,955 | 0.00% | 100 |
| 2026.10.07 | ₩26,549 | ₩26,549 | ₩26,549 | ₩26,549 | 0.00% | 100 |
| 2026.10.06 | ₩25,425 | ₩25,813 | ₩25,425 | ₩25,813 | +1.53% | 400 |
| 2026.10.05 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 100 |
| 2026.10.02 | ₩24,462 | ₩24,596 | ₩24,462 | ₩24,596 | +0.55% | 100 |
| 2026.10.01 | ₩25,666 | ₩25,666 | ₩25,211 | ₩25,211 | -1.77% | 400 |
| 2026.09.30 | ₩26,978 | ₩26,978 | ₩26,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.44% |
| 200 |
| 2026.09.29 | ₩27,620 | ₩27,620 | ₩27,098 | ₩27,125 | -1.79% | 400 |
|---|
| 2026.09.28 | ₩26,108 | ₩26,282 | ₩26,108 | ₩26,282 | +0.67% | 100 |
|---|
| 2026.09.25 | ₩27,834 | ₩27,941 | ₩27,794 | ₩27,794 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩28,195 | ₩28,289 | ₩28,142 | ₩28,289 | +0.33% | 700 |
|---|
| 2026.09.23 | ₩28,597 | ₩28,597 | ₩27,981 | ₩27,981 | -2.15% | 700 |
|---|
| 2026.09.22 | ₩28,543 | ₩28,650 | ₩28,329 | ₩28,650 | +0.38% | 700 |
|---|
| 2026.09.21 | ₩29,172 | ₩29,641 | ₩29,172 | ₩29,641 | +1.61% | 300 |
|---|
| 2026.09.18 | ₩27,553 | ₩28,637 | ₩27,553 | ₩28,396 | +3.06% | 800 |
|---|
| 2026.09.17 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩32,919 | ₩32,919 | ₩32,330 | ₩32,330 | -1.79% | 300 |
|---|
| 2026.09.15 | ₩33,495 | ₩33,548 | ₩33,495 | ₩33,548 | +0.16% | 200 |
|---|
| 2026.09.14 | ₩36,024 | ₩36,091 | ₩35,729 | ₩35,729 | -0.82% | 5.5천 |
|---|
| 2026.09.11 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,103 | ₩32,103 | ₩31,956 | ₩31,956 | -0.46% | 700 |
|---|
| 2026.09.09 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,491 | ₩32,692 | ₩32,491 | ₩32,692 | +0.62% | 6천 |
|---|
| 2026.09.04 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,251 | ₩37,335 | ₩36,251 | ₩37,335 | +2.99% | 300 |
|---|
| 2026.08.27 | ₩35,689 | ₩35,810 | ₩35,689 | ₩35,810 | +0.34% | 300 |
|---|
| 2026.08.26 | ₩37,509 | ₩37,509 | ₩37,175 | ₩37,175 | -0.89% | 200 |
|---|
| 2026.08.25 | ₩37,937 | ₩37,937 | ₩37,937 | ₩37,937 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,358 | ₩36,358 | ₩36,024 | ₩36,024 | -0.92% | 400 |
|---|
| 2026.08.18 | ₩34,565 | ₩35,034 | ₩34,057 | ₩34,057 | -1.47% | 800 |
|---|
| 2026.08.17 | ₩33,267 | ₩33,267 | ₩32,545 | ₩32,545 | -2.17% | 300 |
|---|
| 2026.08.14 | ₩34,298 | ₩34,431 | ₩34,298 | ₩34,431 | +0.39% | 2천 |
|---|
| 2026.08.13 | ₩33,455 | ₩34,552 | ₩33,455 | ₩34,552 | +3.28% | 2천 |
|---|
| 2026.08.12 | ₩31,247 | ₩31,260 | ₩31,166 | ₩31,166 | -0.26% | 2.2천 |
|---|
| 2026.08.11 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩31,166 | ₩31,287 | ₩30,725 | ₩31,287 | +0.39% | 700 |
|---|
| 2026.08.04 | ₩30,176 | ₩30,725 | ₩30,176 | ₩30,725 | +1.82% | 700 |
|---|
| 2026.08.03 | ₩30,136 | ₩30,551 | ₩30,136 | ₩30,551 | +1.38% | 200 |
|---|
| 2026.07.31 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,524 | ₩30,524 | ₩30,524 | ₩30,524 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,243 | ₩30,805 | ₩29,882 | ₩29,882 | -1.19% | 2.6천 |
|---|
| 2026.07.27 | ₩28,316 | ₩28,316 | ₩28,316 | ₩28,316 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,062 | ₩28,062 | ₩28,062 | ₩28,062 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,138 | ₩27,138 | ₩27,138 | ₩27,138 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,209 | ₩28,236 | ₩26,804 | ₩26,884 | -4.70% | 7천 |
|---|
| 2026.07.21 | ₩26,188 | ₩26,964 | ₩26,188 | ₩26,964 | +2.96% | 600 |
|---|
| 2026.07.20 | ₩26,161 | ₩26,255 | ₩26,041 | ₩26,135 | -0.10% | 1.4천 |
|---|
| 2026.07.17 | ₩25,345 | ₩27,446 | ₩24,837 | ₩27,446 | +8.29% | 4천 |
|---|
| 2026.07.16 | ₩31,581 | ₩31,675 | ₩31,139 | ₩31,675 | +0.30% | 600 |
|---|
| 2026.07.15 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,367 | ₩31,367 | ₩31,206 | ₩31,206 | -0.51% | 200 |
|---|
| 2026.07.13 | ₩32,518 | ₩32,518 | ₩31,434 | ₩31,434 | -3.33% | 200 |
|---|
| 2026.07.10 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩32,424 | ₩32,919 | ₩32,424 | ₩32,919 | +1.53% | 100 |
|---|
| 2026.07.08 | ₩32,959 | ₩33,093 | ₩32,959 | ₩33,093 | +0.41% | 200 |
|---|
| 2026.07.07 | ₩34,137 | ₩34,137 | ₩33,628 | ₩33,628 | -1.49% | 9.6천 |
|---|