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 | ₩23,973 | ₩23,973 | ₩21,813 | ₩22,122 | -7.72% | 2.8천 |
| 2026.10.08 | ₩22,618 | ₩22,618 | ₩21,223 | ₩21,827 | -3.50% | 3.1천 |
| 2026.10.07 | ₩23,598 | ₩23,853 | ₩22,538 | ₩23,638 | +0.17% | 5.4천 |
| 2026.10.06 | ₩27,193 | ₩27,193 | ₩25,020 | ₩25,355 | -6.76% | 7.9천 |
| 2026.10.05 | ₩27,260 | ₩27,421 | ₩27,099 | ₩27,193 | -0.25% | 4.7천 |
| 2026.10.02 | ₩27,985 | ₩29,500 | ₩27,394 | ₩27,475 | -1.82% | 6.8천 |
| 2026.10.01 | ₩24,886 | ₩25,436 | ₩24,429 | ₩25,436 | +2.21% | 3.7천 |
| 2026.09.30 | ₩23,329 | ₩24,792 | ₩23,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,362 |
| +4.43% |
| 1.5천 |
| 2026.09.29 | ₩23,195 | ₩23,799 | ₩22,981 | ₩23,799 | +2.60% | 1.4천 |
|---|
| 2026.09.28 | ₩21,183 | ₩21,746 | ₩20,928 | ₩21,505 | +1.52% | 1.1만 |
|---|
| 2026.09.25 | ₩21,357 | ₩21,398 | ₩21,143 | ₩21,398 | +0.19% | 2.2천 |
|---|
| 2026.09.24 | ₩20,043 | ₩20,217 | ₩19,573 | ₩20,217 | +0.87% | 1.1천 |
|---|
| 2026.09.23 | ₩20,566 | ₩21,062 | ₩20,526 | ₩20,700 | +0.65% | 1.7천 |
|---|
| 2026.09.22 | ₩19,546 | ₩20,901 | ₩19,546 | ₩20,888 | +6.86% | 3.5천 |
|---|
| 2026.09.21 | ₩19,425 | ₩19,747 | ₩19,385 | ₩19,707 | +1.45% | 3천 |
|---|
| 2026.09.18 | ₩15,468 | ₩18,366 | ₩15,468 | ₩18,366 | +18.73% | 4.1천 |
|---|
| 2026.09.17 | ₩16,863 | ₩16,863 | ₩16,327 | ₩16,434 | -2.55% | 5.9천 |
|---|
| 2026.09.16 | ₩16,152 | ₩16,997 | ₩15,280 | ₩15,669 | -2.99% | 4.2천 |
|---|
| 2026.09.15 | ₩16,259 | ₩16,447 | ₩15,146 | ₩15,629 | -3.88% | 3.4천 |
|---|
| 2026.09.14 | ₩18,768 | ₩18,768 | ₩16,555 | ₩16,555 | -11.79% | 3.8천 |
|---|
| 2026.09.11 | ₩20,740 | ₩21,035 | ₩20,257 | ₩21,009 | +1.29% | 1.7천 |
|---|
| 2026.09.10 | ₩19,010 | ₩20,002 | ₩18,996 | ₩19,439 | +2.26% | 1.5천 |
|---|
| 2026.09.09 | ₩21,652 | ₩21,652 | ₩20,807 | ₩20,807 | -3.90% | 2.6천 |
|---|
| 2026.09.08 | ₩20,713 | ₩21,344 | ₩20,566 | ₩21,183 | +2.27% | 6.8천 |
|---|
| 2026.09.04 | ₩18,486 | ₩19,345 | ₩18,486 | ₩19,345 | +4.64% | 4천 |
|---|
| 2026.09.03 | ₩17,212 | ₩17,346 | ₩17,145 | ₩17,158 | -0.31% | 5.7천 |
|---|
| 2026.09.02 | ₩17,722 | ₩17,950 | ₩17,601 | ₩17,601 | -0.68% | 1.9천 |
|---|
| 2026.09.01 | ₩18,835 | ₩18,835 | ₩17,762 | ₩17,802 | -5.48% | 2.7천 |
|---|
| 2026.08.31 | ₩20,526 | ₩20,526 | ₩19,265 | ₩19,305 | -5.95% | 2.9천 |
|---|
| 2026.08.28 | ₩20,217 | ₩20,230 | ₩19,935 | ₩19,935 | -1.39% | 700 |
|---|
| 2026.08.27 | ₩24,818 | ₩24,818 | ₩22,551 | ₩23,437 | -5.57% | 1.5만 |
|---|
| 2026.08.26 | ₩23,007 | ₩23,168 | ₩23,007 | ₩23,168 | +0.70% | 1천 |
|---|
| 2026.08.25 | ₩23,034 | ₩23,249 | ₩23,034 | ₩23,249 | +0.93% | 400 |
|---|
| 2026.08.24 | ₩21,129 | ₩22,498 | ₩20,713 | ₩21,934 | +3.81% | 2.4천 |
|---|
| 2026.08.21 | ₩23,021 | ₩23,611 | ₩22,712 | ₩23,598 | +2.51% | 6.3천 |
|---|
| 2026.08.20 | ₩24,228 | ₩24,429 | ₩23,718 | ₩24,429 | +0.83% | 2.6천 |
|---|
| 2026.08.19 | ₩25,865 | ₩25,932 | ₩23,557 | ₩24,792 | -4.15% | 9.8천 |
|---|
| 2026.08.18 | ₩29,527 | ₩29,527 | ₩26,683 | ₩27,206 | -7.86% | 7.3천 |
|---|
| 2026.08.17 | ₩33,069 | ₩34,867 | ₩33,069 | ₩34,518 | +4.38% | 1.7만 |
|---|
| 2026.08.14 | ₩31,379 | ₩32,868 | ₩30,788 | ₩30,788 | -1.88% | 1.9천 |
|---|
| 2026.08.13 | ₩29,997 | ₩32,841 | ₩29,983 | ₩31,982 | +6.62% | 4.2천 |
|---|
| 2026.08.12 | ₩32,331 | ₩32,599 | ₩31,379 | ₩31,660 | -2.07% | 1.2만 |
|---|
| 2026.08.11 | ₩26,455 | ₩28,588 | ₩26,455 | ₩28,588 | +8.06% | 9.7천 |
|---|
| 2026.08.10 | ₩27,354 | ₩27,354 | ₩24,161 | ₩24,161 | -11.67% | 1만 |
|---|
| 2026.08.07 | ₩26,965 | ₩27,166 | ₩25,892 | ₩26,482 | -1.79% | 3.5만 |
|---|
| 2026.08.06 | ₩22,605 | ₩22,900 | ₩20,821 | ₩21,196 | -6.23% | 1.2만 |
|---|
| 2026.08.05 | ₩24,550 | ₩24,550 | ₩22,162 | ₩22,256 | -9.34% | 3.4만 |
|---|
| 2026.08.04 | ₩23,477 | ₩24,711 | ₩23,477 | ₩24,201 | +3.09% | 2.9천 |
|---|
| 2026.08.03 | ₩18,419 | ₩21,143 | ₩18,419 | ₩21,143 | +14.79% | 1.4천 |
|---|
| 2026.07.31 | ₩20,901 | ₩20,901 | ₩19,479 | ₩19,479 | -6.80% | 3.5천 |
|---|
| 2026.07.30 | ₩18,567 | ₩18,567 | ₩17,091 | ₩18,406 | -0.87% | 2.9천 |
|---|
| 2026.07.29 | ₩15,240 | ₩15,253 | ₩14,247 | ₩14,247 | -6.51% | 8.2천 |
|---|
| 2026.07.28 | ₩17,172 | ₩17,507 | ₩16,233 | ₩17,507 | +1.95% | 7.1천 |
|---|
| 2026.07.27 | ₩22,685 | ₩22,685 | ₩18,969 | ₩20,539 | -9.46% | 4.7천 |
|---|
| 2026.07.24 | ₩23,383 | ₩23,745 | ₩22,337 | ₩22,337 | -4.48% | 4천 |
|---|
| 2026.07.23 | ₩27,636 | ₩27,636 | ₩25,677 | ₩25,677 | -7.09% | 700 |
|---|
| 2026.07.22 | ₩26,804 | ₩26,804 | ₩26,267 | ₩26,428 | -1.40% | 1.5천 |
|---|
| 2026.07.21 | ₩26,831 | ₩27,569 | ₩26,831 | ₩27,287 | +1.70% | 6.3천 |
|---|
| 2026.07.20 | ₩23,812 | ₩23,812 | ₩23,638 | ₩23,651 | -0.68% | 3.9천 |
|---|
| 2026.07.17 | ₩20,673 | ₩24,818 | ₩20,673 | ₩23,772 | +14.99% | 1.1만 |
|---|
| 2026.07.16 | ₩26,227 | ₩26,227 | ₩23,906 | ₩24,309 | -7.31% | 2.7천 |
|---|
| 2026.07.15 | ₩28,172 | ₩29,326 | ₩28,172 | ₩28,776 | +2.14% | 4천 |
|---|
| 2026.07.14 | ₩32,224 | ₩32,224 | ₩31,553 | ₩31,553 | -2.08% | 800 |
|---|
| 2026.07.13 | ₩28,441 | ₩30,694 | ₩28,414 | ₩28,924 | +1.70% | 2.2천 |
|---|
| 2026.07.10 | ₩30,050 | ₩32,814 | ₩29,460 | ₩32,412 | +7.86% | 5.7천 |
|---|
| 2026.07.09 | ₩31,043 | ₩34,223 | ₩31,043 | ₩31,392 | +1.12% | 8.3천 |
|---|
| 2026.07.08 | ₩25,959 | ₩27,300 | ₩24,590 | ₩26,683 | +2.79% | 5.4천 |
|---|
| 2026.07.07 | ₩23,611 | ₩25,677 | ₩22,672 | ₩24,456 | +3.58% | 7.7천 |
|---|
| 2026.07.06 | ₩32,264 | ₩32,304 | ₩29,031 | ₩29,393 | -8.90% | 1.9만 |
|---|
| 2026.07.02 | ₩39,911 | ₩39,911 | ₩28,038 | ₩30,641 | -23.23% | 2.7만 |
|---|
| 2026.07.01 | ₩40,045 | ₩41,199 | ₩38,368 | ₩39,911 | -0.34% | 4.9만 |
|---|
| 2026.06.30 | ₩42,366 | ₩57,874 | ₩42,017 | ₩47,464 | +12.03% | 11.3만 |
|---|
| 2026.06.29 | ₩34,330 | ₩40,568 | ₩32,197 | ₩40,568 | +18.17% | 4.8천 |
|---|
| 2026.06.26 | ₩34,880 | ₩35,591 | ₩33,069 | ₩34,571 | -0.88% | 5.2천 |
|---|
| 2026.06.25 | ₩37,885 | ₩40,971 | ₩37,885 | ₩39,347 | +3.86% | 9.2천 |
|---|
| 2026.06.24 | ₩33,834 | ₩34,397 | ₩32,599 | ₩34,397 | +1.67% | 1.1만 |
|---|