시장 데이터를 불러오는 중
전체 종목
Corgi ONTO 2x Daily ETF 과거 주가
Corgi ONTO 2x Daily ETF · ONTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi ONTO 2x Daily ETF · ONTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,946 | ₩23,946 | ₩21,789 | ₩22,097 | -7.72% | 2.8천 |
| 2026.10.08 | ₩22,593 | ₩22,593 | ₩21,199 | ₩21,802 | -3.50% | 3.1천 |
| 2026.10.07 | ₩23,571 | ₩23,826 | ₩22,512 | ₩23,611 | +0.17% | 5.4천 |
| 2026.10.06 | ₩27,162 | ₩27,162 | ₩24,991 | ₩25,326 | -6.76% | 7.9천 |
| 2026.10.05 | ₩27,229 | ₩27,390 | ₩27,068 | ₩27,162 | -0.25% | 4.7천 |
| 2026.10.02 | ₩27,953 | ₩29,467 | ₩27,363 | ₩27,444 | -1.82% | 6.8천 |
| 2026.10.01 | ₩24,857 | ₩25,407 | ₩24,402 | ₩25,407 | +2.21% | 3.7천 |
| 2026.09.30 | ₩23,303 | ₩24,764 | ₩23,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,335 |
| +4.43% |
| 1.5천 |
| 2026.09.29 | ₩23,169 | ₩23,772 | ₩22,955 | ₩23,772 | +2.60% | 1.4천 |
|---|
| 2026.09.28 | ₩21,159 | ₩21,722 | ₩20,904 | ₩21,481 | +1.52% | 1.1만 |
|---|
| 2026.09.25 | ₩21,333 | ₩21,373 | ₩21,119 | ₩21,373 | +0.19% | 2.2천 |
|---|
| 2026.09.24 | ₩20,020 | ₩20,194 | ₩19,551 | ₩20,194 | +0.87% | 1.1천 |
|---|
| 2026.09.23 | ₩20,543 | ₩21,038 | ₩20,502 | ₩20,677 | +0.65% | 1.7천 |
|---|
| 2026.09.22 | ₩19,524 | ₩20,878 | ₩19,524 | ₩20,864 | +6.86% | 3.5천 |
|---|
| 2026.09.21 | ₩19,403 | ₩19,725 | ₩19,363 | ₩19,685 | +1.45% | 3천 |
|---|
| 2026.09.18 | ₩15,450 | ₩18,345 | ₩15,450 | ₩18,345 | +18.73% | 4.1천 |
|---|
| 2026.09.17 | ₩16,844 | ₩16,844 | ₩16,308 | ₩16,415 | -2.55% | 5.9천 |
|---|
| 2026.09.16 | ₩16,134 | ₩16,978 | ₩15,263 | ₩15,651 | -2.99% | 4.2천 |
|---|
| 2026.09.15 | ₩16,241 | ₩16,429 | ₩15,129 | ₩15,611 | -3.88% | 3.4천 |
|---|
| 2026.09.14 | ₩18,747 | ₩18,747 | ₩16,536 | ₩16,536 | -11.79% | 3.8천 |
|---|
| 2026.09.11 | ₩20,717 | ₩21,012 | ₩20,234 | ₩20,985 | +1.29% | 1.7천 |
|---|
| 2026.09.10 | ₩18,988 | ₩19,980 | ₩18,975 | ₩19,417 | +2.26% | 1.5천 |
|---|
| 2026.09.09 | ₩21,628 | ₩21,628 | ₩20,784 | ₩20,784 | -3.90% | 2.6천 |
|---|
| 2026.09.08 | ₩20,690 | ₩21,320 | ₩20,543 | ₩21,159 | +2.27% | 6.8천 |
|---|
| 2026.09.04 | ₩18,465 | ₩19,323 | ₩18,465 | ₩19,323 | +4.64% | 4천 |
|---|
| 2026.09.03 | ₩17,192 | ₩17,326 | ₩17,125 | ₩17,139 | -0.31% | 5.7천 |
|---|
| 2026.09.02 | ₩17,702 | ₩17,929 | ₩17,581 | ₩17,581 | -0.68% | 1.9천 |
|---|
| 2026.09.01 | ₩18,814 | ₩18,814 | ₩17,742 | ₩17,782 | -5.48% | 2.7천 |
|---|
| 2026.08.31 | ₩20,502 | ₩20,502 | ₩19,243 | ₩19,283 | -5.95% | 2.9천 |
|---|
| 2026.08.28 | ₩20,194 | ₩20,208 | ₩19,913 | ₩19,913 | -1.39% | 700 |
|---|
| 2026.08.27 | ₩24,790 | ₩24,790 | ₩22,526 | ₩23,410 | -5.57% | 1.5만 |
|---|
| 2026.08.26 | ₩22,981 | ₩23,142 | ₩22,981 | ₩23,142 | +0.70% | 1천 |
|---|
| 2026.08.25 | ₩23,008 | ₩23,223 | ₩23,008 | ₩23,223 | +0.93% | 400 |
|---|
| 2026.08.24 | ₩21,105 | ₩22,472 | ₩20,690 | ₩21,909 | +3.81% | 2.4천 |
|---|
| 2026.08.21 | ₩22,995 | ₩23,584 | ₩22,687 | ₩23,571 | +2.51% | 6.3천 |
|---|
| 2026.08.20 | ₩24,201 | ₩24,402 | ₩23,692 | ₩24,402 | +0.83% | 2.6천 |
|---|
| 2026.08.19 | ₩25,836 | ₩25,903 | ₩23,531 | ₩24,764 | -4.15% | 9.8천 |
|---|
| 2026.08.18 | ₩29,494 | ₩29,494 | ₩26,653 | ₩27,176 | -7.86% | 7.3천 |
|---|
| 2026.08.17 | ₩33,031 | ₩34,827 | ₩33,031 | ₩34,479 | +4.38% | 1.7만 |
|---|
| 2026.08.14 | ₩31,343 | ₩32,830 | ₩30,753 | ₩30,753 | -1.88% | 1.9천 |
|---|
| 2026.08.13 | ₩29,963 | ₩32,804 | ₩29,949 | ₩31,946 | +6.62% | 4.2천 |
|---|
| 2026.08.12 | ₩32,294 | ₩32,562 | ₩31,343 | ₩31,624 | -2.07% | 1.2만 |
|---|
| 2026.08.11 | ₩26,425 | ₩28,556 | ₩26,425 | ₩28,556 | +8.06% | 9.7천 |
|---|
| 2026.08.10 | ₩27,323 | ₩27,323 | ₩24,134 | ₩24,134 | -11.67% | 1만 |
|---|
| 2026.08.07 | ₩26,934 | ₩27,135 | ₩25,862 | ₩26,452 | -1.79% | 3.5만 |
|---|
| 2026.08.06 | ₩22,579 | ₩22,874 | ₩20,797 | ₩21,172 | -6.23% | 1.2만 |
|---|
| 2026.08.05 | ₩24,522 | ₩24,522 | ₩22,137 | ₩22,231 | -9.34% | 3.4만 |
|---|
| 2026.08.04 | ₩23,450 | ₩24,683 | ₩23,450 | ₩24,174 | +3.09% | 2.9천 |
|---|
| 2026.08.03 | ₩18,398 | ₩21,119 | ₩18,398 | ₩21,119 | +14.79% | 1.4천 |
|---|
| 2026.07.31 | ₩20,878 | ₩20,878 | ₩19,457 | ₩19,457 | -6.80% | 3.5천 |
|---|
| 2026.07.30 | ₩18,546 | ₩18,546 | ₩17,072 | ₩18,385 | -0.87% | 2.9천 |
|---|
| 2026.07.29 | ₩15,223 | ₩15,236 | ₩14,231 | ₩14,231 | -6.51% | 8.2천 |
|---|
| 2026.07.28 | ₩17,152 | ₩17,487 | ₩16,214 | ₩17,487 | +1.95% | 7.1천 |
|---|
| 2026.07.27 | ₩22,660 | ₩22,660 | ₩18,948 | ₩20,516 | -9.46% | 4.7천 |
|---|
| 2026.07.24 | ₩23,357 | ₩23,718 | ₩22,311 | ₩22,311 | -4.48% | 4천 |
|---|
| 2026.07.23 | ₩27,604 | ₩27,604 | ₩25,648 | ₩25,648 | -7.09% | 700 |
|---|
| 2026.07.22 | ₩26,774 | ₩26,774 | ₩26,238 | ₩26,398 | -1.40% | 1.5천 |
|---|
| 2026.07.21 | ₩26,800 | ₩27,537 | ₩26,800 | ₩27,256 | +1.70% | 6.3천 |
|---|
| 2026.07.20 | ₩23,785 | ₩23,785 | ₩23,611 | ₩23,625 | -0.68% | 3.9천 |
|---|
| 2026.07.17 | ₩20,650 | ₩24,790 | ₩20,650 | ₩23,745 | +14.99% | 1.1만 |
|---|
| 2026.07.16 | ₩26,197 | ₩26,197 | ₩23,879 | ₩24,281 | -7.31% | 2.7천 |
|---|
| 2026.07.15 | ₩28,140 | ₩29,293 | ₩28,140 | ₩28,743 | +2.14% | 4천 |
|---|
| 2026.07.14 | ₩32,187 | ₩32,187 | ₩31,517 | ₩31,517 | -2.08% | 800 |
|---|
| 2026.07.13 | ₩28,408 | ₩30,660 | ₩28,382 | ₩28,891 | +1.70% | 2.2천 |
|---|
| 2026.07.10 | ₩30,016 | ₩32,777 | ₩29,427 | ₩32,375 | +7.86% | 5.7천 |
|---|
| 2026.07.09 | ₩31,008 | ₩34,184 | ₩31,008 | ₩31,356 | +1.12% | 8.3천 |
|---|
| 2026.07.08 | ₩25,929 | ₩27,269 | ₩24,563 | ₩26,653 | +2.79% | 5.4천 |
|---|
| 2026.07.07 | ₩23,584 | ₩25,648 | ₩22,646 | ₩24,429 | +3.58% | 7.7천 |
|---|
| 2026.07.06 | ₩32,227 | ₩32,268 | ₩28,998 | ₩29,360 | -8.90% | 1.9만 |
|---|
| 2026.07.02 | ₩39,866 | ₩39,866 | ₩28,006 | ₩30,606 | -23.23% | 2.7만 |
|---|
| 2026.07.01 | ₩40,000 | ₩41,152 | ₩38,325 | ₩39,866 | -0.34% | 4.9만 |
|---|
| 2026.06.30 | ₩42,318 | ₩57,808 | ₩41,969 | ₩47,410 | +12.03% | 11.3만 |
|---|
| 2026.06.29 | ₩34,291 | ₩40,522 | ₩32,160 | ₩40,522 | +18.17% | 4.8천 |
|---|
| 2026.06.26 | ₩34,841 | ₩35,551 | ₩33,031 | ₩34,532 | -0.88% | 5.2천 |
|---|
| 2026.06.25 | ₩37,842 | ₩40,924 | ₩37,842 | ₩39,303 | +3.86% | 9.2천 |
|---|
| 2026.06.24 | ₩33,795 | ₩34,358 | ₩32,562 | ₩34,358 | +1.67% | 1.1만 |
|---|