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 | ₩23,965 | ₩23,965 | ₩21,806 | ₩22,114 | -7.72% | 2.8천 |
| 2026.10.08 | ₩22,610 | ₩22,610 | ₩21,216 | ₩21,819 | -3.50% | 3.1천 |
| 2026.10.07 | ₩23,589 | ₩23,844 | ₩22,530 | ₩23,630 | +0.17% | 5.4천 |
| 2026.10.06 | ₩27,183 | ₩27,183 | ₩25,011 | ₩25,346 | -6.76% | 7.9천 |
| 2026.10.05 | ₩27,251 | ₩27,411 | ₩27,090 | ₩27,183 | -0.25% | 4.7천 |
| 2026.10.02 | ₩27,975 | ₩29,490 | ₩27,385 | ₩27,465 | -1.82% | 6.8천 |
| 2026.10.01 | ₩24,877 | ₩25,427 | ₩24,421 | ₩25,427 | +2.21% | 3.7천 |
| 2026.09.30 | ₩23,321 | ₩24,783 | ₩23,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,354 |
| +4.43% |
| 1.5천 |
| 2026.09.29 | ₩23,187 | ₩23,791 | ₩22,973 | ₩23,791 | +2.60% | 1.4천 |
|---|
| 2026.09.28 | ₩21,175 | ₩21,739 | ₩20,921 | ₩21,497 | +1.52% | 1.1만 |
|---|
| 2026.09.25 | ₩21,350 | ₩21,390 | ₩21,135 | ₩21,390 | +0.19% | 2.2천 |
|---|
| 2026.09.24 | ₩20,036 | ₩20,210 | ₩19,566 | ₩20,210 | +0.87% | 1.1천 |
|---|
| 2026.09.23 | ₩20,559 | ₩21,055 | ₩20,518 | ₩20,693 | +0.65% | 1.7천 |
|---|
| 2026.09.22 | ₩19,539 | ₩20,894 | ₩19,539 | ₩20,880 | +6.86% | 3.5천 |
|---|
| 2026.09.21 | ₩19,419 | ₩19,741 | ₩19,378 | ₩19,700 | +1.45% | 3천 |
|---|
| 2026.09.18 | ₩15,463 | ₩18,359 | ₩15,463 | ₩18,359 | +18.73% | 4.1천 |
|---|
| 2026.09.17 | ₩16,857 | ₩16,857 | ₩16,321 | ₩16,428 | -2.55% | 5.9천 |
|---|
| 2026.09.16 | ₩16,146 | ₩16,991 | ₩15,275 | ₩15,664 | -2.99% | 4.2천 |
|---|
| 2026.09.15 | ₩16,254 | ₩16,442 | ₩15,141 | ₩15,623 | -3.88% | 3.4천 |
|---|
| 2026.09.14 | ₩18,762 | ₩18,762 | ₩16,549 | ₩16,549 | -11.79% | 3.8천 |
|---|
| 2026.09.11 | ₩20,733 | ₩21,028 | ₩20,250 | ₩21,001 | +1.29% | 1.7천 |
|---|
| 2026.09.10 | ₩19,003 | ₩19,995 | ₩18,990 | ₩19,432 | +2.26% | 1.5천 |
|---|
| 2026.09.09 | ₩21,645 | ₩21,645 | ₩20,800 | ₩20,800 | -3.90% | 2.6천 |
|---|
| 2026.09.08 | ₩20,706 | ₩21,336 | ₩20,559 | ₩21,175 | +2.27% | 6.8천 |
|---|
| 2026.09.04 | ₩18,480 | ₩19,338 | ₩18,480 | ₩19,338 | +4.64% | 4천 |
|---|
| 2026.09.03 | ₩17,206 | ₩17,340 | ₩17,139 | ₩17,152 | -0.31% | 5.7천 |
|---|
| 2026.09.02 | ₩17,716 | ₩17,944 | ₩17,595 | ₩17,595 | -0.68% | 1.9천 |
|---|
| 2026.09.01 | ₩18,829 | ₩18,829 | ₩17,756 | ₩17,796 | -5.48% | 2.7천 |
|---|
| 2026.08.31 | ₩20,518 | ₩20,518 | ₩19,258 | ₩19,298 | -5.95% | 2.9천 |
|---|
| 2026.08.28 | ₩20,210 | ₩20,223 | ₩19,928 | ₩19,928 | -1.39% | 700 |
|---|
| 2026.08.27 | ₩24,810 | ₩24,810 | ₩22,543 | ₩23,428 | -5.57% | 1.5만 |
|---|
| 2026.08.26 | ₩22,999 | ₩23,160 | ₩22,999 | ₩23,160 | +0.70% | 1천 |
|---|
| 2026.08.25 | ₩23,026 | ₩23,241 | ₩23,026 | ₩23,241 | +0.93% | 400 |
|---|
| 2026.08.24 | ₩21,122 | ₩22,490 | ₩20,706 | ₩21,926 | +3.81% | 2.4천 |
|---|
| 2026.08.21 | ₩23,013 | ₩23,603 | ₩22,704 | ₩23,589 | +2.51% | 6.3천 |
|---|
| 2026.08.20 | ₩24,220 | ₩24,421 | ₩23,710 | ₩24,421 | +0.83% | 2.6천 |
|---|
| 2026.08.19 | ₩25,856 | ₩25,923 | ₩23,549 | ₩24,783 | -4.15% | 9.8천 |
|---|
| 2026.08.18 | ₩29,517 | ₩29,517 | ₩26,674 | ₩27,197 | -7.86% | 7.3천 |
|---|
| 2026.08.17 | ₩33,057 | ₩34,854 | ₩33,057 | ₩34,506 | +4.38% | 1.7만 |
|---|
| 2026.08.14 | ₩31,368 | ₩32,856 | ₩30,778 | ₩30,778 | -1.88% | 1.9천 |
|---|
| 2026.08.13 | ₩29,986 | ₩32,829 | ₩29,973 | ₩31,971 | +6.62% | 4.2천 |
|---|
| 2026.08.12 | ₩32,320 | ₩32,588 | ₩31,368 | ₩31,649 | -2.07% | 1.2만 |
|---|
| 2026.08.11 | ₩26,446 | ₩28,578 | ₩26,446 | ₩28,578 | +8.06% | 9.7천 |
|---|
| 2026.08.10 | ₩27,344 | ₩27,344 | ₩24,153 | ₩24,153 | -11.67% | 1만 |
|---|
| 2026.08.07 | ₩26,956 | ₩27,157 | ₩25,883 | ₩26,473 | -1.79% | 3.5만 |
|---|
| 2026.08.06 | ₩22,597 | ₩22,892 | ₩20,813 | ₩21,189 | -6.23% | 1.2만 |
|---|
| 2026.08.05 | ₩24,542 | ₩24,542 | ₩22,154 | ₩22,248 | -9.34% | 3.4만 |
|---|
| 2026.08.04 | ₩23,469 | ₩24,703 | ₩23,469 | ₩24,193 | +3.09% | 2.9천 |
|---|
| 2026.08.03 | ₩18,413 | ₩21,135 | ₩18,413 | ₩21,135 | +14.79% | 1.4천 |
|---|
| 2026.07.31 | ₩20,894 | ₩20,894 | ₩19,472 | ₩19,472 | -6.80% | 3.5천 |
|---|
| 2026.07.30 | ₩18,560 | ₩18,560 | ₩17,085 | ₩18,399 | -0.87% | 2.9천 |
|---|
| 2026.07.29 | ₩15,235 | ₩15,248 | ₩14,242 | ₩14,242 | -6.51% | 8.2천 |
|---|
| 2026.07.28 | ₩17,166 | ₩17,501 | ₩16,227 | ₩17,501 | +1.95% | 7.1천 |
|---|
| 2026.07.27 | ₩22,677 | ₩22,677 | ₩18,963 | ₩20,532 | -9.46% | 4.7천 |
|---|
| 2026.07.24 | ₩23,375 | ₩23,737 | ₩22,329 | ₩22,329 | -4.48% | 4천 |
|---|
| 2026.07.23 | ₩27,626 | ₩27,626 | ₩25,668 | ₩25,668 | -7.09% | 700 |
|---|
| 2026.07.22 | ₩26,795 | ₩26,795 | ₩26,258 | ₩26,419 | -1.40% | 1.5천 |
|---|
| 2026.07.21 | ₩26,821 | ₩27,559 | ₩26,821 | ₩27,277 | +1.70% | 6.3천 |
|---|
| 2026.07.20 | ₩23,804 | ₩23,804 | ₩23,630 | ₩23,643 | -0.68% | 3.9천 |
|---|
| 2026.07.17 | ₩20,666 | ₩24,810 | ₩20,666 | ₩23,764 | +14.99% | 1.1만 |
|---|
| 2026.07.16 | ₩26,218 | ₩26,218 | ₩23,898 | ₩24,300 | -7.31% | 2.7천 |
|---|
| 2026.07.15 | ₩28,162 | ₩29,316 | ₩28,162 | ₩28,766 | +2.14% | 4천 |
|---|
| 2026.07.14 | ₩32,213 | ₩32,213 | ₩31,542 | ₩31,542 | -2.08% | 800 |
|---|
| 2026.07.13 | ₩28,431 | ₩30,684 | ₩28,404 | ₩28,913 | +1.70% | 2.2천 |
|---|
| 2026.07.10 | ₩30,040 | ₩32,803 | ₩29,450 | ₩32,400 | +7.86% | 5.7천 |
|---|
| 2026.07.09 | ₩31,032 | ₩34,211 | ₩31,032 | ₩31,381 | +1.12% | 8.3천 |
|---|
| 2026.07.08 | ₩25,950 | ₩27,291 | ₩24,582 | ₩26,674 | +2.79% | 5.4천 |
|---|
| 2026.07.07 | ₩23,603 | ₩25,668 | ₩22,664 | ₩24,448 | +3.58% | 7.7천 |
|---|
| 2026.07.06 | ₩32,253 | ₩32,293 | ₩29,021 | ₩29,383 | -8.90% | 1.9만 |
|---|
| 2026.07.02 | ₩39,897 | ₩39,897 | ₩28,028 | ₩30,630 | -23.23% | 2.7만 |
|---|
| 2026.07.01 | ₩40,031 | ₩41,184 | ₩38,355 | ₩39,897 | -0.34% | 4.9만 |
|---|
| 2026.06.30 | ₩42,351 | ₩57,854 | ₩42,002 | ₩47,447 | +12.03% | 11.3만 |
|---|
| 2026.06.29 | ₩34,318 | ₩40,554 | ₩32,186 | ₩40,554 | +18.17% | 4.8천 |
|---|
| 2026.06.26 | ₩34,868 | ₩35,579 | ₩33,057 | ₩34,559 | -0.88% | 5.2천 |
|---|
| 2026.06.25 | ₩37,872 | ₩40,956 | ₩37,872 | ₩39,334 | +3.86% | 9.2천 |
|---|
| 2026.06.24 | ₩33,822 | ₩34,385 | ₩32,588 | ₩34,385 | +1.67% | 1.1만 |
|---|