시장 데이터를 불러오는 중
전체 종목
Corgi PLTR 2x Daily ETF 과거 주가
Corgi PLTR 2x Daily ETF · PLTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi PLTR 2x Daily ETF · PLTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,158 | ₩109,120 | ₩101,158 | ₩109,120 | +7.87% | 600 |
| 2026.10.08 | ₩98,727 | ₩99,208 | ₩97,177 | ₩99,208 | +0.49% | 900 |
| 2026.10.07 | ₩91,633 | ₩94,545 | ₩91,245 | ₩94,545 | +3.18% | 1.4천 |
| 2026.10.06 | ₩92,715 | ₩92,889 | ₩92,715 | ₩92,889 | +0.19% | 3천 |
| 2026.10.05 | ₩90,203 | ₩90,203 | ₩90,203 | ₩90,203 | 0.00% | 100 |
| 2026.10.02 | ₩89,535 | ₩89,535 | ₩89,535 | ₩89,535 | 0.00% | 200 |
| 2026.10.01 | ₩88,547 | ₩91,913 | ₩88,547 | ₩91,192 | +2.99% | 9.2천 |
| 2026.09.30 | ₩88,493 | ₩88,493 | ₩88,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,493 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩88,052 | ₩88,052 | ₩88,052 | ₩88,052 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩89,896 | ₩89,896 | ₩88,680 | ₩88,680 | -1.35% | 400 |
|---|
| 2026.09.25 | ₩93,583 | ₩93,583 | ₩90,724 | ₩90,724 | -3.05% | 1.2천 |
|---|
| 2026.09.24 | ₩93,864 | ₩93,864 | ₩93,864 | ₩93,864 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩90,965 | ₩92,929 | ₩90,965 | ₩92,929 | +2.16% | 700 |
|---|
| 2026.09.22 | ₩86,583 | ₩86,583 | ₩86,583 | ₩86,583 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩84,713 | ₩84,713 | ₩84,713 | ₩84,713 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩79,783 | ₩79,783 | ₩79,783 | ₩79,783 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩79,315 | ₩79,315 | ₩78,995 | ₩78,995 | -0.40% | 100 |
|---|
| 2026.09.16 | ₩76,897 | ₩77,044 | ₩76,817 | ₩77,044 | +0.19% | 300 |
|---|
| 2026.09.15 | ₩78,621 | ₩78,621 | ₩75,468 | ₩75,468 | -4.01% | 300 |
|---|
| 2026.09.14 | ₩76,443 | ₩76,443 | ₩76,443 | ₩76,443 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,300 | ₩71,300 | ₩71,166 | ₩71,206 | -0.13% | 300 |
|---|
| 2026.09.10 | ₩70,111 | ₩70,111 | ₩70,111 | ₩70,111 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩72,769 | ₩73,290 | ₩72,769 | ₩73,290 | +0.72% | 400 |
|---|
| 2026.09.08 | ₩75,682 | ₩75,682 | ₩73,744 | ₩73,744 | -2.56% | 300 |
|---|
| 2026.09.04 | ₩77,645 | ₩77,645 | ₩77,445 | ₩77,445 | -0.26% | 600 |
|---|
| 2026.09.03 | ₩86,636 | ₩86,636 | ₩85,047 | ₩85,047 | -1.84% | 400 |
|---|
| 2026.09.02 | ₩72,863 | ₩73,718 | ₩72,863 | ₩73,718 | +1.17% | 600 |
|---|
| 2026.09.01 | ₩83,617 | ₩83,617 | ₩83,617 | ₩83,617 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩89,642 | ₩89,642 | ₩89,642 | ₩89,642 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩89,762 | ₩89,762 | ₩89,762 | ₩89,762 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩88,133 | ₩89,509 | ₩88,133 | ₩89,509 | +1.56% | 800 |
|---|
| 2026.08.26 | ₩81,814 | ₩81,814 | ₩81,814 | ₩81,814 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩82,816 | ₩82,816 | ₩77,605 | ₩77,605 | -6.29% | 400 |
|---|
| 2026.08.24 | ₩80,598 | ₩80,598 | ₩80,598 | ₩80,598 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩84,138 | ₩84,138 | ₩84,138 | ₩84,138 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩79,329 | ₩79,329 | ₩78,834 | ₩78,834 | -0.62% | 200 |
|---|
| 2026.08.19 | ₩79,917 | ₩79,917 | ₩79,917 | ₩79,917 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩78,394 | ₩79,195 | ₩76,617 | ₩76,844 | -1.98% | 700 |
|---|
| 2026.08.17 | ₩79,850 | ₩80,491 | ₩77,565 | ₩77,565 | -2.86% | 600 |
|---|
| 2026.08.14 | ₩78,955 | ₩78,955 | ₩78,955 | ₩78,955 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩78,260 | ₩83,884 | ₩78,260 | ₩83,884 | +7.19% | 800 |
|---|
| 2026.08.12 | ₩74,867 | ₩76,550 | ₩74,867 | ₩76,550 | +2.25% | 800 |
|---|
| 2026.08.11 | ₩82,789 | ₩82,789 | ₩79,142 | ₩80,251 | -3.07% | 700 |
|---|
| 2026.08.10 | ₩77,592 | ₩84,098 | ₩77,178 | ₩80,397 | +3.62% | 9.4천 |
|---|
| 2026.08.07 | ₩71,153 | ₩77,592 | ₩70,992 | ₩77,592 | +9.05% | 6.7천 |
|---|
| 2026.08.06 | ₩65,328 | ₩65,328 | ₩64,353 | ₩64,353 | -1.49% | 400 |
|---|
| 2026.08.05 | ₩69,469 | ₩69,469 | ₩66,570 | ₩66,570 | -4.17% | 4.3천 |
|---|
| 2026.08.04 | ₩57,860 | ₩72,996 | ₩57,860 | ₩70,044 | +21.06% | 4.1천 |
|---|
| 2026.08.03 | ₩43,205 | ₩44,634 | ₩43,205 | ₩44,313 | +2.57% | 2.2천 |
|---|
| 2026.07.31 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,811 | ₩42,684 | ₩39,811 | ₩42,684 | +7.21% | 200 |
|---|
| 2026.07.27 | ₩48,709 | ₩48,709 | ₩48,709 | ₩48,709 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,750 | ₩42,750 | ₩42,750 | ₩42,750 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩50,686 | ₩50,686 | ₩50,178 | ₩50,178 | -1.00% | 400 |
|---|
| 2026.07.20 | ₩51,968 | ₩51,968 | ₩51,968 | ₩51,968 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,831 | ₩50,005 | ₩49,831 | ₩50,005 | +0.35% | 300 |
|---|
| 2026.07.16 | ₩47,747 | ₩51,501 | ₩47,747 | ₩51,501 | +7.86% | 100 |
|---|
| 2026.07.15 | ₩50,766 | ₩52,236 | ₩50,766 | ₩50,966 | +0.39% | 500 |
|---|
| 2026.07.14 | ₩44,754 | ₩52,436 | ₩44,754 | ₩51,127 | +14.24% | 6.7천 |
|---|
| 2026.07.13 | ₩48,214 | ₩48,388 | ₩48,174 | ₩48,188 | -0.06% | 500 |
|---|
| 2026.07.10 | ₩45,609 | ₩45,930 | ₩45,609 | ₩45,930 | +0.70% | 200 |
|---|
| 2026.07.09 | ₩45,436 | ₩47,587 | ₩45,436 | ₩47,587 | +4.73% | 400 |
|---|
| 2026.07.08 | ₩48,468 | ₩49,978 | ₩47,333 | ₩49,978 | +3.11% | 800 |
|---|
| 2026.07.07 | ₩51,741 | ₩52,797 | ₩51,100 | ₩51,862 | +0.23% | 500 |
|---|
| 2026.07.06 | ₩49,484 | ₩50,820 | ₩49,484 | ₩50,285 | +1.62% | 1.8천 |
|---|
| 2026.07.02 | ₩48,842 | ₩49,484 | ₩48,134 | ₩48,134 | -1.45% | 2.1천 |
|---|
| 2026.07.01 | ₩41,882 | ₩45,529 | ₩41,882 | ₩45,529 | +8.71% | 200 |
|---|
| 2026.06.30 | ₩38,876 | ₩39,437 | ₩38,876 | ₩39,317 | +1.13% | 1.6천 |
|---|
| 2026.06.29 | ₩38,315 | ₩38,890 | ₩38,315 | ₩38,890 | +1.50% | 1.2천 |
|---|
| 2026.06.26 | ₩37,166 | ₩37,326 | ₩37,113 | ₩37,113 | -0.14% | 8.9천 |
|---|