시장 데이터를 불러오는 중
전체 종목
Corgi NVTS 2x Daily ETF 과거 주가
Corgi NVTS 2x Daily ETF · NVTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi NVTS 2x Daily ETF · NVTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,968 | ₩13,288 | ₩12,968 | ₩13,288 | +2.47% | 900 |
| 2026.10.08 | ₩13,448 | ₩13,662 | ₩13,448 | ₩13,662 | +1.59% | 1.5천 |
| 2026.10.07 | ₩14,223 | ₩14,637 | ₩14,223 | ₩14,637 | +2.91% | 800 |
| 2026.10.06 | ₩18,443 | ₩18,443 | ₩16,533 | ₩16,533 | -10.35% | 700 |
| 2026.10.05 | ₩17,362 | ₩17,415 | ₩16,226 | ₩17,415 | +0.31% | 6.9천 |
| 2026.10.02 | ₩18,497 | ₩19,659 | ₩17,655 | ₩17,655 | -4.55% | 9.1천 |
| 2026.10.01 | ₩15,505 | ₩17,014 | ₩15,505 | ₩16,961 | +9.39% | 1.8천 |
| 2026.09.30 | ₩18,029 | ₩18,029 | ₩15,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,505 |
| -14.00% |
| 3.5천 |
| 2026.09.29 | ₩18,176 | ₩18,176 | ₩15,879 | ₩15,879 | -12.64% | 6.5천 |
|---|
| 2026.09.28 | ₩16,280 | ₩16,427 | ₩15,692 | ₩15,906 | -2.30% | 6.6천 |
|---|
| 2026.09.25 | ₩17,776 | ₩17,776 | ₩17,255 | ₩17,255 | -2.93% | 3.9천 |
|---|
| 2026.09.24 | ₩15,812 | ₩16,213 | ₩15,812 | ₩16,213 | +2.53% | 1천 |
|---|
| 2026.09.23 | ₩17,362 | ₩17,362 | ₩16,347 | ₩16,347 | -5.85% | 7.1천 |
|---|
| 2026.09.22 | ₩16,801 | ₩18,029 | ₩16,801 | ₩18,029 | +7.31% | 1.3천 |
|---|
| 2026.09.21 | ₩17,161 | ₩17,161 | ₩17,161 | ₩17,161 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩15,305 | ₩15,305 | ₩15,305 | ₩15,305 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩14,423 | ₩14,544 | ₩14,423 | ₩14,544 | +0.83% | 600 |
|---|
| 2026.09.16 | ₩13,849 | ₩13,849 | ₩12,914 | ₩12,914 | -6.75% | 200 |
|---|
| 2026.09.15 | ₩13,448 | ₩13,729 | ₩13,448 | ₩13,729 | +2.09% | 100 |
|---|
| 2026.09.14 | ₩14,183 | ₩14,183 | ₩13,996 | ₩13,996 | -1.32% | 800 |
|---|
| 2026.09.11 | ₩16,093 | ₩16,093 | ₩15,999 | ₩15,999 | -0.58% | 1.8천 |
|---|
| 2026.09.10 | ₩15,358 | ₩15,358 | ₩14,851 | ₩14,851 | -3.30% | 500 |
|---|
| 2026.09.09 | ₩16,039 | ₩16,039 | ₩16,039 | ₩16,039 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩17,829 | ₩18,430 | ₩17,215 | ₩17,215 | -3.45% | 1천 |
|---|
| 2026.09.04 | ₩16,467 | ₩16,520 | ₩16,467 | ₩16,520 | +0.32% | 400 |
|---|
| 2026.09.03 | ₩14,851 | ₩14,851 | ₩14,691 | ₩14,691 | -1.08% | 300 |
|---|
| 2026.09.02 | ₩15,011 | ₩15,011 | ₩15,011 | ₩15,011 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩14,397 | ₩14,397 | ₩14,397 | ₩14,397 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩15,024 | ₩16,066 | ₩15,024 | ₩16,066 | +6.93% | 500 |
|---|
| 2026.08.28 | ₩15,599 | ₩15,812 | ₩15,599 | ₩15,812 | +1.37% | 200 |
|---|
| 2026.08.27 | ₩19,618 | ₩19,618 | ₩19,071 | ₩19,071 | -2.79% | 900 |
|---|
| 2026.08.26 | ₩19,458 | ₩19,458 | ₩19,458 | ₩19,458 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩18,844 | ₩18,844 | ₩18,844 | ₩18,844 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩18,430 | ₩18,430 | ₩18,256 | ₩18,256 | -0.94% | 300 |
|---|
| 2026.08.21 | ₩20,780 | ₩20,780 | ₩20,580 | ₩20,580 | -0.96% | 1.3천 |
|---|
| 2026.08.20 | ₩20,246 | ₩20,607 | ₩20,219 | ₩20,607 | +1.78% | 900 |
|---|
| 2026.08.19 | ₩20,714 | ₩20,714 | ₩19,926 | ₩20,139 | -2.77% | 2천 |
|---|
| 2026.08.18 | ₩22,356 | ₩22,356 | ₩20,914 | ₩21,168 | -5.32% | 600 |
|---|
| 2026.08.17 | ₩26,697 | ₩26,697 | ₩25,588 | ₩26,349 | -1.30% | 2.1천 |
|---|
| 2026.08.14 | ₩24,880 | ₩26,149 | ₩23,892 | ₩25,909 | +4.13% | 5.3천 |
|---|
| 2026.08.13 | ₩23,238 | ₩23,238 | ₩23,238 | ₩23,238 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,573 | ₩24,573 | ₩24,186 | ₩24,186 | -1.58% | 200 |
|---|
| 2026.08.11 | ₩23,264 | ₩23,264 | ₩23,264 | ₩23,264 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,318 | ₩23,318 | ₩21,782 | ₩21,782 | -6.59% | 1.4천 |
|---|
| 2026.08.07 | ₩22,396 | ₩24,293 | ₩22,396 | ₩24,293 | +8.47% | 1.1천 |
|---|
| 2026.08.06 | ₩19,592 | ₩21,208 | ₩17,896 | ₩19,725 | +0.68% | 2.5천 |
|---|
| 2026.08.05 | ₩19,979 | ₩21,154 | ₩19,378 | ₩19,605 | -1.87% | 5.3천 |
|---|
| 2026.08.04 | ₩19,098 | ₩20,540 | ₩19,098 | ₩20,540 | +7.55% | 1.7천 |
|---|
| 2026.08.03 | ₩17,388 | ₩17,562 | ₩17,148 | ₩17,148 | -1.38% | 2.7천 |
|---|
| 2026.07.31 | ₩15,291 | ₩15,291 | ₩15,291 | ₩15,291 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩15,812 | ₩16,013 | ₩14,877 | ₩15,746 | -0.42% | 3.1천 |
|---|
| 2026.07.29 | ₩14,504 | ₩14,504 | ₩12,514 | ₩12,514 | -13.72% | 200 |
|---|
| 2026.07.28 | ₩16,013 | ₩16,013 | ₩12,180 | ₩13,075 | -18.35% | 2.2천 |
|---|
| 2026.07.27 | ₩17,161 | ₩17,589 | ₩16,921 | ₩17,589 | +2.49% | 900 |
|---|
| 2026.07.24 | ₩16,854 | ₩17,041 | ₩16,053 | ₩16,053 | -4.75% | 1.1천 |
|---|
| 2026.07.23 | ₩21,275 | ₩21,275 | ₩19,031 | ₩19,618 | -7.78% | 1천 |
|---|
| 2026.07.22 | ₩21,769 | ₩23,238 | ₩21,769 | ₩22,049 | +1.29% | 1.6천 |
|---|
| 2026.07.21 | ₩21,956 | ₩22,450 | ₩21,809 | ₩22,450 | +2.25% | 1.1천 |
|---|
| 2026.07.20 | ₩19,204 | ₩19,204 | ₩18,483 | ₩18,483 | -3.76% | 300 |
|---|
| 2026.07.17 | ₩17,455 | ₩19,725 | ₩16,066 | ₩18,323 | +4.97% | 7.6천 |
|---|
| 2026.07.16 | ₩19,952 | ₩19,992 | ₩18,790 | ₩19,018 | -4.69% | 1.3만 |
|---|
| 2026.07.15 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,106 | ₩24,106 | ₩24,106 | ₩24,106 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩22,490 | ₩23,224 | ₩22,490 | ₩23,224 | +3.27% | 700 |
|---|
| 2026.07.10 | ₩29,221 | ₩29,221 | ₩25,561 | ₩25,561 | -12.52% | 100 |
|---|
| 2026.07.09 | ₩29,221 | ₩29,221 | ₩28,366 | ₩28,366 | -2.93% | 100 |
|---|
| 2026.07.08 | ₩24,493 | ₩25,254 | ₩24,253 | ₩25,254 | +3.11% | 1.4천 |
|---|
| 2026.07.07 | ₩28,620 | ₩28,620 | ₩27,765 | ₩27,765 | -2.99% | 1.2만 |
|---|