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 | ₩27,550 | ₩27,617 | ₩26,869 | ₩26,869 | -2.47% | 300 |
| 2026.10.08 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 100 |
| 2026.10.07 | ₩26,508 | ₩26,508 | ₩26,508 | ₩26,508 | 0.00% | 100 |
| 2026.10.06 | ₩25,386 | ₩25,773 | ₩25,386 | ₩25,773 | +1.53% | 400 |
| 2026.10.05 | ₩24,838 | ₩24,838 | ₩24,838 | ₩24,838 | 0.00% | 100 |
| 2026.10.02 | ₩24,424 | ₩24,557 | ₩24,424 | ₩24,557 | +0.55% | 100 |
| 2026.10.01 | ₩25,626 | ₩25,626 | ₩25,172 | ₩25,172 | -1.77% | 400 |
| 2026.09.30 | ₩26,935 | ₩26,935 | ₩26,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.44% |
| 200 |
| 2026.09.29 | ₩27,577 | ₩27,577 | ₩27,056 | ₩27,082 | -1.79% | 400 |
|---|
| 2026.09.28 | ₩26,067 | ₩26,241 | ₩26,067 | ₩26,241 | +0.67% | 100 |
|---|
| 2026.09.25 | ₩27,790 | ₩27,897 | ₩27,750 | ₩27,750 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩28,151 | ₩28,245 | ₩28,098 | ₩28,245 | +0.33% | 700 |
|---|
| 2026.09.23 | ₩28,552 | ₩28,552 | ₩27,937 | ₩27,937 | -2.15% | 700 |
|---|
| 2026.09.22 | ₩28,499 | ₩28,605 | ₩28,285 | ₩28,605 | +0.38% | 700 |
|---|
| 2026.09.21 | ₩29,127 | ₩29,594 | ₩29,127 | ₩29,594 | +1.61% | 300 |
|---|
| 2026.09.18 | ₩27,510 | ₩28,592 | ₩27,510 | ₩28,352 | +3.06% | 800 |
|---|
| 2026.09.17 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩32,868 | ₩32,868 | ₩32,280 | ₩32,280 | -1.79% | 300 |
|---|
| 2026.09.15 | ₩33,442 | ₩33,496 | ₩33,442 | ₩33,496 | +0.16% | 200 |
|---|
| 2026.09.14 | ₩35,967 | ₩36,034 | ₩35,673 | ₩35,673 | -0.82% | 5.5천 |
|---|
| 2026.09.11 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,053 | ₩32,053 | ₩31,906 | ₩31,906 | -0.46% | 700 |
|---|
| 2026.09.09 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,440 | ₩32,640 | ₩32,440 | ₩32,640 | +0.62% | 6천 |
|---|
| 2026.09.04 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,689 | ₩36,689 | ₩36,689 | ₩36,689 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,194 | ₩37,277 | ₩36,194 | ₩37,277 | +2.99% | 300 |
|---|
| 2026.08.27 | ₩35,633 | ₩35,754 | ₩35,633 | ₩35,754 | +0.34% | 300 |
|---|
| 2026.08.26 | ₩37,450 | ₩37,450 | ₩37,116 | ₩37,116 | -0.89% | 200 |
|---|
| 2026.08.25 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,301 | ₩36,301 | ₩35,967 | ₩35,967 | -0.92% | 400 |
|---|
| 2026.08.18 | ₩34,511 | ₩34,979 | ₩34,003 | ₩34,003 | -1.47% | 800 |
|---|
| 2026.08.17 | ₩33,215 | ₩33,215 | ₩32,493 | ₩32,493 | -2.17% | 300 |
|---|
| 2026.08.14 | ₩34,244 | ₩34,377 | ₩34,244 | ₩34,377 | +0.39% | 2천 |
|---|
| 2026.08.13 | ₩33,402 | ₩34,498 | ₩33,402 | ₩34,498 | +3.28% | 2천 |
|---|
| 2026.08.12 | ₩31,197 | ₩31,211 | ₩31,117 | ₩31,117 | -0.26% | 2.2천 |
|---|
| 2026.08.11 | ₩31,625 | ₩31,625 | ₩31,625 | ₩31,625 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,157 | ₩31,157 | ₩31,157 | ₩31,157 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,703 | ₩30,703 | ₩30,703 | ₩30,703 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩31,117 | ₩31,238 | ₩30,676 | ₩31,238 | +0.39% | 700 |
|---|
| 2026.08.04 | ₩30,129 | ₩30,676 | ₩30,129 | ₩30,676 | +1.82% | 700 |
|---|
| 2026.08.03 | ₩30,089 | ₩30,503 | ₩30,089 | ₩30,503 | +1.38% | 200 |
|---|
| 2026.07.31 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,743 | ₩30,743 | ₩30,743 | ₩30,743 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,195 | ₩30,757 | ₩29,835 | ₩29,835 | -1.19% | 2.6천 |
|---|
| 2026.07.27 | ₩28,271 | ₩28,271 | ₩28,271 | ₩28,271 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,096 | ₩27,096 | ₩27,096 | ₩27,096 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,165 | ₩28,191 | ₩26,762 | ₩26,842 | -4.70% | 7천 |
|---|
| 2026.07.21 | ₩26,147 | ₩26,922 | ₩26,147 | ₩26,922 | +2.96% | 600 |
|---|
| 2026.07.20 | ₩26,120 | ₩26,214 | ₩26,000 | ₩26,094 | -0.10% | 1.4천 |
|---|
| 2026.07.17 | ₩25,305 | ₩27,403 | ₩24,798 | ₩27,403 | +8.29% | 4천 |
|---|
| 2026.07.16 | ₩31,531 | ₩31,625 | ₩31,091 | ₩31,625 | +0.30% | 600 |
|---|
| 2026.07.15 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,318 | ₩31,318 | ₩31,157 | ₩31,157 | -0.51% | 200 |
|---|
| 2026.07.13 | ₩32,467 | ₩32,467 | ₩31,385 | ₩31,385 | -3.33% | 200 |
|---|
| 2026.07.10 | ₩31,024 | ₩31,024 | ₩31,024 | ₩31,024 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩32,373 | ₩32,868 | ₩32,373 | ₩32,868 | +1.53% | 100 |
|---|
| 2026.07.08 | ₩32,908 | ₩33,041 | ₩32,908 | ₩33,041 | +0.41% | 200 |
|---|
| 2026.07.07 | ₩34,083 | ₩34,083 | ₩33,576 | ₩33,576 | -1.49% | 9.6천 |
|---|