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 | ₩17,906 | ₩17,906 | ₩17,479 | ₩17,479 | -2.38% | 1.1천 |
| 2026.10.08 | ₩16,812 | ₩16,812 | ₩16,679 | ₩16,759 | -0.32% | 1천 |
| 2026.10.07 | ₩14,944 | ₩16,025 | ₩14,944 | ₩16,025 | +7.23% | 700 |
| 2026.10.06 | ₩15,184 | ₩15,184 | ₩15,184 | ₩15,184 | 0.00% | 100 |
| 2026.10.05 | ₩15,704 | ₩15,704 | ₩15,464 | ₩15,464 | -1.53% | 200 |
| 2026.10.02 | ₩14,917 | ₩15,157 | ₩14,917 | ₩14,984 | +0.45% | 1.3천 |
| 2026.10.01 | ₩14,690 | ₩15,384 | ₩14,690 | ₩15,384 | +4.72% | 700 |
| 2026.09.30 | ₩14,504 | ₩15,251 | ₩14,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,023 |
| -3.31% |
| 2.8천 |
| 2026.09.29 | ₩14,170 | ₩14,517 | ₩14,170 | ₩14,517 | +2.45% | 1.4천 |
|---|
| 2026.09.28 | ₩15,011 | ₩15,011 | ₩14,157 | ₩14,157 | -5.69% | 2.6천 |
|---|
| 2026.09.25 | ₩16,065 | ₩16,065 | ₩15,571 | ₩15,571 | -3.07% | 400 |
|---|
| 2026.09.24 | ₩15,971 | ₩16,145 | ₩15,838 | ₩16,145 | +1.09% | 2.9천 |
|---|
| 2026.09.23 | ₩16,038 | ₩16,038 | ₩15,344 | ₩15,985 | -0.33% | 3.5천 |
|---|
| 2026.09.22 | ₩17,733 | ₩17,733 | ₩16,665 | ₩16,665 | -6.02% | 800 |
|---|
| 2026.09.21 | ₩16,478 | ₩17,586 | ₩16,478 | ₩17,386 | +5.51% | 2.8천 |
|---|
| 2026.09.18 | ₩16,118 | ₩16,118 | ₩15,878 | ₩15,878 | -1.49% | 400 |
|---|
| 2026.09.17 | ₩16,679 | ₩16,679 | ₩15,651 | ₩16,345 | -2.00% | 3.1천 |
|---|
| 2026.09.16 | ₩17,386 | ₩17,386 | ₩17,266 | ₩17,266 | -0.69% | 1천 |
|---|
| 2026.09.15 | ₩17,799 | ₩17,799 | ₩17,679 | ₩17,679 | -0.67% | 400 |
|---|
| 2026.09.14 | ₩17,546 | ₩18,747 | ₩17,546 | ₩18,466 | +5.25% | 6.1천 |
|---|
| 2026.09.11 | ₩16,812 | ₩17,439 | ₩16,785 | ₩17,439 | +3.73% | 1.1천 |
|---|
| 2026.09.10 | ₩16,679 | ₩16,985 | ₩16,665 | ₩16,932 | +1.52% | 6.2천 |
|---|
| 2026.09.09 | ₩15,171 | ₩15,278 | ₩14,971 | ₩15,157 | -0.09% | 5.4천 |
|---|
| 2026.09.08 | ₩16,532 | ₩16,665 | ₩15,584 | ₩15,584 | -5.73% | 900 |
|---|
| 2026.09.04 | ₩16,985 | ₩16,985 | ₩16,745 | ₩16,745 | -1.41% | 200 |
|---|
| 2026.09.03 | ₩18,320 | ₩18,506 | ₩16,985 | ₩17,039 | -6.99% | 1.8천 |
|---|
| 2026.09.02 | ₩15,384 | ₩17,506 | ₩15,384 | ₩17,506 | +13.79% | 4.6천 |
|---|
| 2026.09.01 | ₩15,104 | ₩15,304 | ₩14,770 | ₩14,770 | -2.21% | 4.1천 |
|---|
| 2026.08.31 | ₩15,611 | ₩15,624 | ₩15,411 | ₩15,544 | -0.43% | 1천 |
|---|
| 2026.08.28 | ₩17,572 | ₩17,572 | ₩16,585 | ₩16,585 | -5.62% | 1.7천 |
|---|
| 2026.08.27 | ₩16,932 | ₩17,412 | ₩16,892 | ₩16,892 | -0.24% | 1.7천 |
|---|
| 2026.08.26 | ₩19,027 | ₩19,027 | ₩17,266 | ₩17,279 | -9.19% | 4.5천 |
|---|
| 2026.08.25 | ₩17,532 | ₩18,773 | ₩17,532 | ₩18,773 | +7.08% | 2.7천 |
|---|
| 2026.08.24 | ₩16,492 | ₩16,692 | ₩16,358 | ₩16,692 | +1.21% | 700 |
|---|
| 2026.08.21 | ₩16,638 | ₩17,292 | ₩16,598 | ₩16,812 | +1.04% | 4.5천 |
|---|
| 2026.08.20 | ₩15,785 | ₩16,185 | ₩14,931 | ₩16,185 | +2.54% | 6.9천 |
|---|
| 2026.08.19 | ₩17,639 | ₩17,759 | ₩16,625 | ₩16,625 | -5.75% | 6.8천 |
|---|
| 2026.08.18 | ₩19,160 | ₩19,160 | ₩17,946 | ₩17,946 | -6.34% | 2.7천 |
|---|
| 2026.08.17 | ₩22,002 | ₩22,002 | ₩19,627 | ₩19,627 | -10.79% | 7.9천 |
|---|
| 2026.08.14 | ₩22,669 | ₩24,137 | ₩22,269 | ₩23,083 | +1.82% | 1.5만 |
|---|
| 2026.08.13 | ₩17,666 | ₩18,613 | ₩17,666 | ₩18,346 | +3.85% | 3.3천 |
|---|
| 2026.08.12 | ₩17,172 | ₩17,386 | ₩17,172 | ₩17,386 | +1.24% | 1.3천 |
|---|
| 2026.08.11 | ₩18,226 | ₩19,094 | ₩17,879 | ₩18,613 | +2.12% | 4.3천 |
|---|
| 2026.08.10 | ₩18,573 | ₩18,573 | ₩18,546 | ₩18,546 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩19,574 | ₩19,574 | ₩18,933 | ₩19,307 | -1.36% | 2.5천 |
|---|
| 2026.08.06 | ₩17,853 | ₩17,933 | ₩16,959 | ₩16,959 | -5.01% | 600 |
|---|
| 2026.08.05 | ₩18,600 | ₩19,214 | ₩17,759 | ₩17,879 | -3.87% | 5.8천 |
|---|
| 2026.08.04 | ₩17,599 | ₩19,414 | ₩17,599 | ₩19,040 | +8.19% | 1.3만 |
|---|
| 2026.08.03 | ₩13,930 | ₩18,440 | ₩13,930 | ₩18,360 | +31.80% | 2.3만 |
|---|
| 2026.07.31 | ₩25,765 | ₩25,765 | ₩13,516 | ₩14,730 | -42.83% | 4.3만 |
|---|
| 2026.07.30 | ₩25,591 | ₩26,686 | ₩25,511 | ₩25,765 | +0.68% | 6.1천 |
|---|
| 2026.07.29 | ₩26,992 | ₩27,059 | ₩25,645 | ₩25,645 | -4.99% | 900 |
|---|
| 2026.07.28 | ₩24,391 | ₩25,925 | ₩24,391 | ₩25,925 | +6.29% | 1.3천 |
|---|
| 2026.07.27 | ₩25,738 | ₩27,086 | ₩25,738 | ₩26,125 | +1.50% | 3.3천 |
|---|
| 2026.07.24 | ₩22,656 | ₩23,377 | ₩22,656 | ₩23,176 | +2.30% | 1천 |
|---|
| 2026.07.23 | ₩23,163 | ₩23,163 | ₩23,163 | ₩23,163 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩23,096 | ₩23,764 | ₩23,096 | ₩23,764 | +2.89% | 1천 |
|---|
| 2026.07.21 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩24,391 | ₩28,033 | ₩24,391 | ₩27,113 | +11.16% | 500 |
|---|
| 2026.07.17 | ₩26,992 | ₩26,992 | ₩26,992 | ₩26,992 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩28,167 | ₩28,167 | ₩28,167 | ₩28,167 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,677 | ₩34,238 | ₩33,397 | ₩34,238 | +1.66% | 9.7천 |
|---|