시장 데이터를 불러오는 중
전체 종목
Corgi RDDT 2x Daily ETF 과거 주가
Corgi RDDT 2x Daily ETF · RDDC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi RDDT 2x Daily ETF · RDDC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,983 | ₩17,983 | ₩17,554 | ₩17,554 | -2.38% | 1.1천 |
| 2026.10.08 | ₩16,884 | ₩16,884 | ₩16,750 | ₩16,831 | -0.32% | 1천 |
| 2026.10.07 | ₩15,008 | ₩16,094 | ₩15,008 | ₩16,094 | +7.23% | 700 |
| 2026.10.06 | ₩15,249 | ₩15,249 | ₩15,249 | ₩15,249 | 0.00% | 100 |
| 2026.10.05 | ₩15,772 | ₩15,772 | ₩15,531 | ₩15,531 | -1.53% | 200 |
| 2026.10.02 | ₩14,981 | ₩15,223 | ₩14,981 | ₩15,048 | +0.45% | 1.3천 |
| 2026.10.01 | ₩14,754 | ₩15,450 | ₩14,754 | ₩15,450 | +4.72% | 700 |
| 2026.09.30 | ₩14,566 | ₩15,316 | ₩14,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,084 |
| -3.31% |
| 2.8천 |
| 2026.09.29 | ₩14,231 | ₩14,579 | ₩14,231 | ₩14,579 | +2.45% | 1.4천 |
|---|
| 2026.09.28 | ₩15,075 | ₩15,075 | ₩14,218 | ₩14,218 | -5.69% | 2.6천 |
|---|
| 2026.09.25 | ₩16,134 | ₩16,134 | ₩15,638 | ₩15,638 | -3.07% | 400 |
|---|
| 2026.09.24 | ₩16,040 | ₩16,214 | ₩15,906 | ₩16,214 | +1.09% | 2.9천 |
|---|
| 2026.09.23 | ₩16,107 | ₩16,107 | ₩15,410 | ₩16,053 | -0.33% | 3.5천 |
|---|
| 2026.09.22 | ₩17,809 | ₩17,809 | ₩16,737 | ₩16,737 | -6.02% | 800 |
|---|
| 2026.09.21 | ₩16,549 | ₩17,661 | ₩16,549 | ₩17,460 | +5.51% | 2.8천 |
|---|
| 2026.09.18 | ₩16,187 | ₩16,187 | ₩15,946 | ₩15,946 | -1.49% | 400 |
|---|
| 2026.09.17 | ₩16,750 | ₩16,750 | ₩15,718 | ₩16,415 | -2.00% | 3.1천 |
|---|
| 2026.09.16 | ₩17,460 | ₩17,460 | ₩17,340 | ₩17,340 | -0.69% | 1천 |
|---|
| 2026.09.15 | ₩17,876 | ₩17,876 | ₩17,755 | ₩17,755 | -0.67% | 400 |
|---|
| 2026.09.14 | ₩17,621 | ₩18,827 | ₩17,621 | ₩18,546 | +5.25% | 6.1천 |
|---|
| 2026.09.11 | ₩16,884 | ₩17,514 | ₩16,857 | ₩17,514 | +3.73% | 1.1천 |
|---|
| 2026.09.10 | ₩16,750 | ₩17,058 | ₩16,737 | ₩17,005 | +1.52% | 6.2천 |
|---|
| 2026.09.09 | ₩15,236 | ₩15,343 | ₩15,035 | ₩15,223 | -0.09% | 5.4천 |
|---|
| 2026.09.08 | ₩16,603 | ₩16,737 | ₩15,651 | ₩15,651 | -5.73% | 900 |
|---|
| 2026.09.04 | ₩17,058 | ₩17,058 | ₩16,817 | ₩16,817 | -1.41% | 200 |
|---|
| 2026.09.03 | ₩18,398 | ₩18,586 | ₩17,058 | ₩17,112 | -6.99% | 1.8천 |
|---|
| 2026.09.02 | ₩15,450 | ₩17,581 | ₩15,450 | ₩17,581 | +13.79% | 4.6천 |
|---|
| 2026.09.01 | ₩15,169 | ₩15,370 | ₩14,834 | ₩14,834 | -2.21% | 4.1천 |
|---|
| 2026.08.31 | ₩15,678 | ₩15,692 | ₩15,477 | ₩15,611 | -0.43% | 1천 |
|---|
| 2026.08.28 | ₩17,648 | ₩17,648 | ₩16,656 | ₩16,656 | -5.62% | 1.7천 |
|---|
| 2026.08.27 | ₩17,005 | ₩17,487 | ₩16,965 | ₩16,965 | -0.24% | 1.7천 |
|---|
| 2026.08.26 | ₩19,109 | ₩19,109 | ₩17,340 | ₩17,353 | -9.19% | 4.5천 |
|---|
| 2026.08.25 | ₩17,608 | ₩18,854 | ₩17,608 | ₩18,854 | +7.08% | 2.7천 |
|---|
| 2026.08.24 | ₩16,563 | ₩16,764 | ₩16,429 | ₩16,764 | +1.21% | 700 |
|---|
| 2026.08.21 | ₩16,710 | ₩17,367 | ₩16,670 | ₩16,884 | +1.04% | 4.5천 |
|---|
| 2026.08.20 | ₩15,852 | ₩16,254 | ₩14,995 | ₩16,254 | +2.54% | 6.9천 |
|---|
| 2026.08.19 | ₩17,715 | ₩17,836 | ₩16,697 | ₩16,697 | -5.75% | 6.8천 |
|---|
| 2026.08.18 | ₩19,243 | ₩19,243 | ₩18,023 | ₩18,023 | -6.34% | 2.7천 |
|---|
| 2026.08.17 | ₩22,097 | ₩22,097 | ₩19,712 | ₩19,712 | -10.79% | 7.9천 |
|---|
| 2026.08.14 | ₩22,767 | ₩24,241 | ₩22,365 | ₩23,182 | +1.82% | 1.5만 |
|---|
| 2026.08.13 | ₩17,742 | ₩18,693 | ₩17,742 | ₩18,425 | +3.85% | 3.3천 |
|---|
| 2026.08.12 | ₩17,246 | ₩17,460 | ₩17,246 | ₩17,460 | +1.24% | 1.3천 |
|---|
| 2026.08.11 | ₩18,305 | ₩19,176 | ₩17,956 | ₩18,693 | +2.12% | 4.3천 |
|---|
| 2026.08.10 | ₩18,653 | ₩18,653 | ₩18,626 | ₩18,626 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩19,658 | ₩19,658 | ₩19,015 | ₩19,390 | -1.36% | 2.5천 |
|---|
| 2026.08.06 | ₩17,929 | ₩18,010 | ₩17,032 | ₩17,032 | -5.01% | 600 |
|---|
| 2026.08.05 | ₩18,680 | ₩19,296 | ₩17,836 | ₩17,956 | -3.87% | 5.8천 |
|---|
| 2026.08.04 | ₩17,675 | ₩19,497 | ₩17,675 | ₩19,122 | +8.19% | 1.3만 |
|---|
| 2026.08.03 | ₩13,990 | ₩18,519 | ₩13,990 | ₩18,439 | +31.80% | 2.3만 |
|---|
| 2026.07.31 | ₩25,876 | ₩25,876 | ₩13,574 | ₩14,794 | -42.83% | 4.3만 |
|---|
| 2026.07.30 | ₩25,702 | ₩26,800 | ₩25,621 | ₩25,876 | +0.68% | 6.1천 |
|---|
| 2026.07.29 | ₩27,109 | ₩27,176 | ₩25,755 | ₩25,755 | -4.99% | 900 |
|---|
| 2026.07.28 | ₩24,496 | ₩26,037 | ₩24,496 | ₩26,037 | +6.29% | 1.3천 |
|---|
| 2026.07.27 | ₩25,849 | ₩27,202 | ₩25,849 | ₩26,238 | +1.50% | 3.3천 |
|---|
| 2026.07.24 | ₩22,754 | ₩23,477 | ₩22,754 | ₩23,276 | +2.30% | 1천 |
|---|
| 2026.07.23 | ₩23,263 | ₩23,263 | ₩23,263 | ₩23,263 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩23,196 | ₩23,866 | ₩23,196 | ₩23,866 | +2.89% | 1천 |
|---|
| 2026.07.21 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩24,496 | ₩28,154 | ₩24,496 | ₩27,229 | +11.16% | 500 |
|---|
| 2026.07.17 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,822 | ₩34,385 | ₩33,541 | ₩34,385 | +1.66% | 9.7천 |
|---|