시장 데이터를 불러오는 중
전체 종목
Corgi RIVN 2x Daily ETF 과거 주가
Corgi RIVN 2x Daily ETF · RIVC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi RIVN 2x Daily ETF · RIVC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,993 | ₩20,194 | ₩19,993 | ₩20,194 | +1.01% | 100 |
| 2026.10.08 | ₩21,226 | ₩21,226 | ₩21,226 | ₩21,226 | 0.00% | 100 |
| 2026.10.07 | ₩21,320 | ₩21,320 | ₩21,186 | ₩21,186 | -0.63% | 2.6천 |
| 2026.10.06 | ₩21,829 | ₩21,829 | ₩21,655 | ₩21,735 | -0.43% | 300 |
| 2026.10.05 | ₩21,494 | ₩21,936 | ₩21,494 | ₩21,936 | +2.06% | 300 |
| 2026.10.02 | ₩20,958 | ₩21,615 | ₩20,382 | ₩20,958 | 0.00% | 8.1천 |
| 2026.10.01 | ₩22,928 | ₩22,928 | ₩22,633 | ₩22,633 | -1.29% | 1.2천 |
| 2026.09.30 | ₩23,826 | ₩23,826 | ₩23,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,236 |
| -2.47% |
| 200 |
| 2026.09.29 | ₩23,303 | ₩23,303 | ₩23,303 | ₩23,303 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩23,437 | ₩23,437 | ₩22,727 | ₩22,727 | -3.03% | 5천 |
|---|
| 2026.09.25 | ₩24,750 | ₩24,857 | ₩24,750 | ₩24,857 | +0.43% | 900 |
|---|
| 2026.09.24 | ₩24,884 | ₩24,884 | ₩23,812 | ₩24,522 | -1.45% | 1천 |
|---|
| 2026.09.23 | ₩23,196 | ₩23,598 | ₩23,035 | ₩23,598 | +1.73% | 2.9천 |
|---|
| 2026.09.22 | ₩24,697 | ₩24,898 | ₩23,906 | ₩23,906 | -3.20% | 300 |
|---|
| 2026.09.21 | ₩24,857 | ₩24,857 | ₩24,737 | ₩24,737 | -0.49% | 200 |
|---|
| 2026.09.18 | ₩24,509 | ₩24,509 | ₩23,343 | ₩23,504 | -4.10% | 800 |
|---|
| 2026.09.17 | ₩25,393 | ₩27,082 | ₩24,991 | ₩24,991 | -1.58% | 1천 |
|---|
| 2026.09.16 | ₩24,723 | ₩24,777 | ₩23,504 | ₩24,254 | -1.90% | 4천 |
|---|
| 2026.09.15 | ₩25,286 | ₩25,286 | ₩25,286 | ₩25,286 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,305 | ₩26,305 | ₩26,305 | ₩26,305 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,988 | ₩26,988 | ₩26,988 | ₩26,988 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩26,157 | ₩26,157 | ₩26,157 | ₩26,157 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,648 | ₩25,688 | ₩25,648 | ₩25,688 | +0.16% | 100 |
|---|
| 2026.09.01 | ₩25,501 | ₩25,501 | ₩25,340 | ₩25,340 | -0.63% | 100 |
|---|
| 2026.08.31 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,043 | ₩30,043 | ₩30,043 | ₩30,043 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,856 | ₩29,856 | ₩29,856 | ₩29,856 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,507 | ₩29,507 | ₩29,507 | ₩29,507 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,636 | ₩30,686 | ₩28,636 | ₩30,686 | +7.16% | 500 |
|---|
| 2026.08.20 | ₩26,934 | ₩27,310 | ₩26,934 | ₩27,310 | +1.39% | 200 |
|---|
| 2026.08.19 | ₩25,393 | ₩26,358 | ₩25,393 | ₩26,358 | +3.80% | 200 |
|---|
| 2026.08.18 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,625 | ₩23,625 | ₩23,625 | ₩23,625 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩27,752 | ₩27,752 | ₩27,551 | ₩27,551 | -0.72% | 200 |
|---|
| 2026.08.06 | ₩26,211 | ₩26,211 | ₩25,769 | ₩25,795 | -1.58% | 600 |
|---|
| 2026.08.05 | ₩26,372 | ₩26,372 | ₩26,372 | ₩26,372 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,666 | ₩27,001 | ₩26,666 | ₩27,001 | +1.26% | 200 |
|---|
| 2026.08.03 | ₩25,862 | ₩25,862 | ₩25,648 | ₩25,648 | -0.83% | 200 |
|---|
| 2026.07.31 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,485 | ₩30,485 | ₩30,016 | ₩30,016 | -1.54% | 1.6천 |
|---|
| 2026.07.24 | ₩27,752 | ₩27,752 | ₩27,752 | ₩27,752 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩30,901 | ₩30,901 | ₩30,016 | ₩30,016 | -2.86% | 500 |
|---|
| 2026.07.22 | ₩32,871 | ₩32,911 | ₩32,871 | ₩32,911 | +0.12% | 500 |
|---|
| 2026.07.21 | ₩34,720 | ₩34,881 | ₩34,506 | ₩34,881 | +0.46% | 1.2천 |
|---|
| 2026.07.20 | ₩33,702 | ₩33,702 | ₩32,763 | ₩32,763 | -2.78% | 1.2천 |
|---|
| 2026.07.17 | ₩33,594 | ₩33,742 | ₩33,581 | ₩33,742 | +0.44% | 1.2천 |
|---|
| 2026.07.16 | ₩33,206 | ₩33,299 | ₩31,062 | ₩32,147 | -3.19% | 1.5천 |
|---|
| 2026.07.15 | ₩37,132 | ₩37,132 | ₩35,417 | ₩35,417 | -4.62% | 500 |
|---|
| 2026.07.14 | ₩31,450 | ₩34,117 | ₩31,450 | ₩34,117 | +8.48% | 1.1만 |
|---|