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 | ₩23,962 | ₩23,962 | ₩21,803 | ₩22,111 | -7.72% | 2.8천 |
| 2026.10.08 | ₩22,608 | ₩22,608 | ₩21,213 | ₩21,816 | -3.50% | 3.1천 |
| 2026.10.07 | ₩23,586 | ₩23,841 | ₩22,527 | ₩23,627 | +0.17% | 5.4천 |
| 2026.10.06 | ₩27,180 | ₩27,180 | ₩25,008 | ₩25,343 | -6.76% | 7.9천 |
| 2026.10.05 | ₩27,247 | ₩27,408 | ₩27,086 | ₩27,180 | -0.25% | 4.7천 |
| 2026.10.02 | ₩27,971 | ₩29,486 | ₩27,381 | ₩27,462 | -1.82% | 6.8천 |
| 2026.10.01 | ₩24,874 | ₩25,423 | ₩24,418 | ₩25,423 | +2.21% | 3.7천 |
| 2026.09.30 | ₩23,318 | ₩24,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,351 |
| +4.43% |
| 1.5천 |
| 2026.09.29 | ₩23,184 | ₩23,788 | ₩22,970 | ₩23,788 | +2.60% | 1.4천 |
|---|
| 2026.09.28 | ₩21,173 | ₩21,736 | ₩20,918 | ₩21,495 | +1.52% | 1.1만 |
|---|
| 2026.09.25 | ₩21,347 | ₩21,387 | ₩21,133 | ₩21,387 | +0.19% | 2.2천 |
|---|
| 2026.09.24 | ₩20,033 | ₩20,207 | ₩19,564 | ₩20,207 | +0.87% | 1.1천 |
|---|
| 2026.09.23 | ₩20,556 | ₩21,052 | ₩20,516 | ₩20,690 | +0.65% | 1.7천 |
|---|
| 2026.09.22 | ₩19,537 | ₩20,891 | ₩19,537 | ₩20,878 | +6.86% | 3.5천 |
|---|
| 2026.09.21 | ₩19,416 | ₩19,738 | ₩19,376 | ₩19,698 | +1.45% | 3천 |
|---|
| 2026.09.18 | ₩15,461 | ₩18,357 | ₩15,461 | ₩18,357 | +18.73% | 4.1천 |
|---|
| 2026.09.17 | ₩16,855 | ₩16,855 | ₩16,319 | ₩16,426 | -2.55% | 5.9천 |
|---|
| 2026.09.16 | ₩16,144 | ₩16,989 | ₩15,273 | ₩15,662 | -2.99% | 4.2천 |
|---|
| 2026.09.15 | ₩16,252 | ₩16,439 | ₩15,139 | ₩15,621 | -3.88% | 3.4천 |
|---|
| 2026.09.14 | ₩18,759 | ₩18,759 | ₩16,547 | ₩16,547 | -11.79% | 3.8천 |
|---|
| 2026.09.11 | ₩20,730 | ₩21,025 | ₩20,248 | ₩20,998 | +1.29% | 1.7천 |
|---|
| 2026.09.10 | ₩19,001 | ₩19,993 | ₩18,987 | ₩19,430 | +2.26% | 1.5천 |
|---|
| 2026.09.09 | ₩21,642 | ₩21,642 | ₩20,797 | ₩20,797 | -3.90% | 2.6천 |
|---|
| 2026.09.08 | ₩20,703 | ₩21,334 | ₩20,556 | ₩21,173 | +2.27% | 6.8천 |
|---|
| 2026.09.04 | ₩18,478 | ₩19,336 | ₩18,478 | ₩19,336 | +4.64% | 4천 |
|---|
| 2026.09.03 | ₩17,204 | ₩17,338 | ₩17,137 | ₩17,150 | -0.31% | 5.7천 |
|---|
| 2026.09.02 | ₩17,713 | ₩17,941 | ₩17,593 | ₩17,593 | -0.68% | 1.9천 |
|---|
| 2026.09.01 | ₩18,826 | ₩18,826 | ₩17,754 | ₩17,794 | -5.48% | 2.7천 |
|---|
| 2026.08.31 | ₩20,516 | ₩20,516 | ₩19,255 | ₩19,296 | -5.95% | 2.9천 |
|---|
| 2026.08.28 | ₩20,207 | ₩20,221 | ₩19,926 | ₩19,926 | -1.39% | 700 |
|---|
| 2026.08.27 | ₩24,807 | ₩24,807 | ₩22,541 | ₩23,426 | -5.57% | 1.5만 |
|---|
| 2026.08.26 | ₩22,996 | ₩23,157 | ₩22,996 | ₩23,157 | +0.70% | 1천 |
|---|
| 2026.08.25 | ₩23,023 | ₩23,238 | ₩23,023 | ₩23,238 | +0.93% | 400 |
|---|
| 2026.08.24 | ₩21,119 | ₩22,487 | ₩20,703 | ₩21,924 | +3.81% | 2.4천 |
|---|
| 2026.08.21 | ₩23,010 | ₩23,600 | ₩22,701 | ₩23,586 | +2.51% | 6.3천 |
|---|
| 2026.08.20 | ₩24,217 | ₩24,418 | ₩23,707 | ₩24,418 | +0.83% | 2.6천 |
|---|
| 2026.08.19 | ₩25,853 | ₩25,920 | ₩23,546 | ₩24,780 | -4.15% | 9.8천 |
|---|
| 2026.08.18 | ₩29,513 | ₩29,513 | ₩26,671 | ₩27,193 | -7.86% | 7.3천 |
|---|
| 2026.08.17 | ₩33,053 | ₩34,850 | ₩33,053 | ₩34,501 | +4.38% | 1.7만 |
|---|
| 2026.08.14 | ₩31,364 | ₩32,852 | ₩30,774 | ₩30,774 | -1.88% | 1.9천 |
|---|
| 2026.08.13 | ₩29,983 | ₩32,825 | ₩29,969 | ₩31,967 | +6.62% | 4.2천 |
|---|
| 2026.08.12 | ₩32,316 | ₩32,584 | ₩31,364 | ₩31,645 | -2.07% | 1.2만 |
|---|
| 2026.08.11 | ₩26,443 | ₩28,575 | ₩26,443 | ₩28,575 | +8.06% | 9.7천 |
|---|
| 2026.08.10 | ₩27,341 | ₩27,341 | ₩24,150 | ₩24,150 | -11.67% | 1만 |
|---|
| 2026.08.07 | ₩26,952 | ₩27,153 | ₩25,879 | ₩26,469 | -1.79% | 3.5만 |
|---|
| 2026.08.06 | ₩22,594 | ₩22,889 | ₩20,811 | ₩21,186 | -6.23% | 1.2만 |
|---|
| 2026.08.05 | ₩24,538 | ₩24,538 | ₩22,152 | ₩22,246 | -9.34% | 3.4만 |
|---|
| 2026.08.04 | ₩23,466 | ₩24,699 | ₩23,466 | ₩24,190 | +3.09% | 2.9천 |
|---|
| 2026.08.03 | ₩18,411 | ₩21,133 | ₩18,411 | ₩21,133 | +14.79% | 1.4천 |
|---|
| 2026.07.31 | ₩20,891 | ₩20,891 | ₩19,470 | ₩19,470 | -6.80% | 3.5천 |
|---|
| 2026.07.30 | ₩18,558 | ₩18,558 | ₩17,083 | ₩18,397 | -0.87% | 2.9천 |
|---|
| 2026.07.29 | ₩15,233 | ₩15,246 | ₩14,240 | ₩14,240 | -6.51% | 8.2천 |
|---|
| 2026.07.28 | ₩17,164 | ₩17,499 | ₩16,225 | ₩17,499 | +1.95% | 7.1천 |
|---|
| 2026.07.27 | ₩22,675 | ₩22,675 | ₩18,960 | ₩20,529 | -9.46% | 4.7천 |
|---|
| 2026.07.24 | ₩23,372 | ₩23,734 | ₩22,326 | ₩22,326 | -4.48% | 4천 |
|---|
| 2026.07.23 | ₩27,623 | ₩27,623 | ₩25,665 | ₩25,665 | -7.09% | 700 |
|---|
| 2026.07.22 | ₩26,791 | ₩26,791 | ₩26,255 | ₩26,416 | -1.40% | 1.5천 |
|---|
| 2026.07.21 | ₩26,818 | ₩27,555 | ₩26,818 | ₩27,274 | +1.70% | 6.3천 |
|---|
| 2026.07.20 | ₩23,801 | ₩23,801 | ₩23,627 | ₩23,640 | -0.68% | 3.9천 |
|---|
| 2026.07.17 | ₩20,663 | ₩24,807 | ₩20,663 | ₩23,761 | +14.99% | 1.1만 |
|---|
| 2026.07.16 | ₩26,215 | ₩26,215 | ₩23,895 | ₩24,297 | -7.31% | 2.7천 |
|---|
| 2026.07.15 | ₩28,159 | ₩29,312 | ₩28,159 | ₩28,762 | +2.14% | 4천 |
|---|
| 2026.07.14 | ₩32,208 | ₩32,208 | ₩31,538 | ₩31,538 | -2.08% | 800 |
|---|
| 2026.07.13 | ₩28,427 | ₩30,680 | ₩28,400 | ₩28,910 | +1.70% | 2.2천 |
|---|
| 2026.07.10 | ₩30,036 | ₩32,798 | ₩29,446 | ₩32,396 | +7.86% | 5.7천 |
|---|
| 2026.07.09 | ₩31,028 | ₩34,206 | ₩31,028 | ₩31,377 | +1.12% | 8.3천 |
|---|
| 2026.07.08 | ₩25,946 | ₩27,287 | ₩24,579 | ₩26,671 | +2.79% | 5.4천 |
|---|
| 2026.07.07 | ₩23,600 | ₩25,665 | ₩22,661 | ₩24,445 | +3.58% | 7.7천 |
|---|
| 2026.07.06 | ₩32,249 | ₩32,289 | ₩29,017 | ₩29,379 | -8.90% | 1.9만 |
|---|
| 2026.07.02 | ₩39,892 | ₩39,892 | ₩28,025 | ₩30,626 | -23.23% | 2.7만 |
|---|
| 2026.07.01 | ₩40,026 | ₩41,179 | ₩38,350 | ₩39,892 | -0.34% | 4.9만 |
|---|
| 2026.06.30 | ₩42,346 | ₩57,846 | ₩41,997 | ₩47,441 | +12.03% | 11.3만 |
|---|
| 2026.06.29 | ₩34,314 | ₩40,549 | ₩32,182 | ₩40,549 | +18.17% | 4.8천 |
|---|
| 2026.06.26 | ₩34,863 | ₩35,574 | ₩33,053 | ₩34,555 | -0.88% | 5.2천 |
|---|
| 2026.06.25 | ₩37,867 | ₩40,951 | ₩37,867 | ₩39,329 | +3.86% | 9.2천 |
|---|
| 2026.06.24 | ₩33,817 | ₩34,381 | ₩32,584 | ₩34,381 | +1.67% | 1.1만 |
|---|