시장 데이터를 불러오는 중
전체 종목
Corgi ONDS 2x Daily ETF 과거 주가
Corgi ONDS 2x Daily ETF · ONDC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ONDS 2x Daily ETF · ONDC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,377 | ₩19,377 | ₩19,377 | ₩19,377 | 0.00% | 100 |
| 2026.10.08 | ₩20,355 | ₩20,355 | ₩20,355 | ₩20,355 | 0.00% | 100 |
| 2026.10.07 | ₩22,298 | ₩22,298 | ₩22,298 | ₩22,298 | 0.00% | 100 |
| 2026.10.06 | ₩23,826 | ₩23,826 | ₩23,826 | ₩23,826 | 0.00% | 100 |
| 2026.10.05 | ₩23,866 | ₩23,866 | ₩23,866 | ₩23,866 | 0.00% | 100 |
| 2026.10.02 | ₩22,633 | ₩22,633 | ₩22,633 | ₩22,633 | 0.00% | 100 |
| 2026.10.01 | ₩22,137 | ₩22,137 | ₩22,137 | ₩22,137 | 0.00% | 100 |
| 2026.09.30 | ₩23,464 | ₩23,464 | ₩23,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,464 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,385 | ₩26,479 | ₩24,496 | ₩24,496 | -7.16% | 1.4천 |
|---|
| 2026.09.28 | ₩25,782 | ₩25,782 | ₩25,782 | ₩25,782 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,800 | ₩26,800 | ₩25,581 | ₩25,581 | -4.55% | 600 |
|---|
| 2026.09.24 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,018 | ₩25,112 | ₩24,147 | ₩24,147 | -3.48% | 1.1천 |
|---|
| 2026.09.22 | ₩25,313 | ₩26,238 | ₩25,139 | ₩26,238 | +3.65% | 700 |
|---|
| 2026.09.21 | ₩24,161 | ₩24,161 | ₩24,040 | ₩24,147 | -0.06% | 500 |
|---|
| 2026.09.18 | ₩24,281 | ₩24,281 | ₩24,281 | ₩24,281 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,348 | ₩24,348 | ₩24,348 | ₩24,348 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩22,727 | ₩23,075 | ₩22,727 | ₩23,075 | +1.53% | 900 |
|---|
| 2026.09.15 | ₩24,455 | ₩24,455 | ₩23,276 | ₩23,276 | -4.82% | 200 |
|---|
| 2026.09.14 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩23,611 | ₩23,611 | ₩23,611 | ₩23,611 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,599 | ₩26,666 | ₩26,037 | ₩26,037 | -2.12% | 1.3천 |
|---|
| 2026.09.04 | ₩26,050 | ₩26,130 | ₩25,929 | ₩25,929 | -0.46% | 700 |
|---|
| 2026.09.03 | ₩27,122 | ₩27,122 | ₩26,144 | ₩26,278 | -3.11% | 1.4천 |
|---|
| 2026.09.02 | ₩24,670 | ₩26,144 | ₩24,670 | ₩26,144 | +5.98% | 400 |
|---|
| 2026.09.01 | ₩23,223 | ₩23,223 | ₩22,553 | ₩22,553 | -2.89% | 1.3천 |
|---|
| 2026.08.31 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,755 | ₩36,060 | ₩33,755 | ₩36,060 | +6.83% | 200 |
|---|
| 2026.08.26 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,209 | ₩39,209 | ₩39,209 | ₩39,209 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,936 | ₩38,861 | ₩37,936 | ₩38,861 | +2.44% | 300 |
|---|
| 2026.08.14 | ₩42,680 | ₩43,202 | ₩40,911 | ₩40,911 | -4.14% | 1.2천 |
|---|
| 2026.08.13 | ₩36,663 | ₩38,539 | ₩36,663 | ₩38,539 | +5.12% | 600 |
|---|
| 2026.08.12 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,040 | ₩40,040 | ₩37,413 | ₩37,427 | -6.53% | 600 |
|---|
| 2026.08.05 | ₩37,842 | ₩38,794 | ₩37,842 | ₩38,794 | +2.51% | 200 |
|---|
| 2026.08.04 | ₩38,191 | ₩38,566 | ₩38,191 | ₩38,566 | +0.98% | 300 |
|---|
| 2026.08.03 | ₩30,030 | ₩34,586 | ₩30,030 | ₩34,586 | +15.17% | 700 |
|---|
| 2026.07.31 | ₩26,398 | ₩28,114 | ₩26,398 | ₩28,114 | +6.50% | 200 |
|---|
| 2026.07.30 | ₩23,491 | ₩28,998 | ₩23,491 | ₩28,998 | +23.45% | 400 |
|---|
| 2026.07.29 | ₩26,264 | ₩26,264 | ₩23,464 | ₩23,491 | -10.56% | 400 |
|---|
| 2026.07.28 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,884 | ₩32,884 | ₩32,214 | ₩32,214 | -2.04% | 200 |
|---|
| 2026.07.23 | ₩34,814 | ₩34,814 | ₩33,165 | ₩33,165 | -4.73% | 200 |
|---|
| 2026.07.22 | ₩33,165 | ₩35,913 | ₩33,165 | ₩33,728 | +1.70% | 1.6천 |
|---|
| 2026.07.21 | ₩27,162 | ₩31,062 | ₩26,867 | ₩31,062 | +14.36% | 3.2천 |
|---|
| 2026.07.20 | ₩24,911 | ₩24,911 | ₩24,911 | ₩24,911 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩23,276 | ₩23,276 | ₩22,861 | ₩22,861 | -1.78% | 100 |
|---|
| 2026.07.16 | ₩23,249 | ₩23,437 | ₩23,249 | ₩23,437 | +0.81% | 100 |
|---|
| 2026.07.15 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 700 |
|---|
| 2026.07.14 | ₩29,159 | ₩29,400 | ₩29,159 | ₩29,400 | +0.83% | 200 |
|---|
| 2026.07.13 | ₩26,693 | ₩26,693 | ₩26,104 | ₩26,104 | -2.21% | 300 |
|---|
| 2026.07.10 | ₩28,609 | ₩28,609 | ₩28,435 | ₩28,435 | -0.61% | 300 |
|---|
| 2026.07.09 | ₩33,474 | ₩33,474 | ₩31,812 | ₩31,812 | -4.96% | 200 |
|---|
| 2026.07.08 | ₩30,137 | ₩30,995 | ₩30,137 | ₩30,995 | +2.85% | 900 |
|---|
| 2026.07.07 | ₩30,807 | ₩30,981 | ₩29,413 | ₩29,413 | -4.52% | 1.1만 |
|---|