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 | ₩20,010 | ₩20,211 | ₩20,010 | ₩20,211 | +1.01% | 100 |
| 2026.10.08 | ₩21,243 | ₩21,243 | ₩21,243 | ₩21,243 | 0.00% | 100 |
| 2026.10.07 | ₩21,337 | ₩21,337 | ₩21,203 | ₩21,203 | -0.63% | 2.6천 |
| 2026.10.06 | ₩21,847 | ₩21,847 | ₩21,673 | ₩21,753 | -0.43% | 300 |
| 2026.10.05 | ₩21,512 | ₩21,954 | ₩21,512 | ₩21,954 | +2.06% | 300 |
| 2026.10.02 | ₩20,975 | ₩21,632 | ₩20,399 | ₩20,975 | 0.00% | 8.1천 |
| 2026.10.01 | ₩22,947 | ₩22,947 | ₩22,652 | ₩22,652 | -1.29% | 1.2천 |
| 2026.09.30 | ₩23,845 | ₩23,845 | ₩23,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,255 |
| -2.47% |
| 200 |
| 2026.09.29 | ₩23,322 | ₩23,322 | ₩23,322 | ₩23,322 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩23,456 | ₩23,456 | ₩22,746 | ₩22,746 | -3.03% | 5천 |
|---|
| 2026.09.25 | ₩24,771 | ₩24,878 | ₩24,771 | ₩24,878 | +0.43% | 900 |
|---|
| 2026.09.24 | ₩24,905 | ₩24,905 | ₩23,832 | ₩24,543 | -1.45% | 1천 |
|---|
| 2026.09.23 | ₩23,215 | ₩23,617 | ₩23,054 | ₩23,617 | +1.73% | 2.9천 |
|---|
| 2026.09.22 | ₩24,717 | ₩24,918 | ₩23,926 | ₩23,926 | -3.20% | 300 |
|---|
| 2026.09.21 | ₩24,878 | ₩24,878 | ₩24,757 | ₩24,757 | -0.49% | 200 |
|---|
| 2026.09.18 | ₩24,529 | ₩24,529 | ₩23,362 | ₩23,523 | -4.10% | 800 |
|---|
| 2026.09.17 | ₩25,414 | ₩27,104 | ₩25,012 | ₩25,012 | -1.58% | 1천 |
|---|
| 2026.09.16 | ₩24,744 | ₩24,797 | ₩23,523 | ₩24,274 | -1.90% | 4천 |
|---|
| 2026.09.15 | ₩25,307 | ₩25,307 | ₩25,307 | ₩25,307 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,131 | ₩27,131 | ₩27,131 | ₩27,131 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,507 | ₩27,507 | ₩27,507 | ₩27,507 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩26,179 | ₩26,179 | ₩26,179 | ₩26,179 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,669 | ₩25,709 | ₩25,669 | ₩25,709 | +0.16% | 100 |
|---|
| 2026.09.01 | ₩25,522 | ₩25,522 | ₩25,361 | ₩25,361 | -0.63% | 100 |
|---|
| 2026.08.31 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,359 | ₩27,359 | ₩27,359 | ₩27,359 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,880 | ₩29,880 | ₩29,880 | ₩29,880 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,660 | ₩30,712 | ₩28,660 | ₩30,712 | +7.16% | 500 |
|---|
| 2026.08.20 | ₩26,957 | ₩27,332 | ₩26,957 | ₩27,332 | +1.39% | 200 |
|---|
| 2026.08.19 | ₩25,414 | ₩26,380 | ₩25,414 | ₩26,380 | +3.80% | 200 |
|---|
| 2026.08.18 | ₩23,430 | ₩23,430 | ₩23,430 | ₩23,430 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,644 | ₩23,644 | ₩23,644 | ₩23,644 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,493 | ₩27,493 | ₩27,493 | ₩27,493 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,143 | ₩29,143 | ₩29,143 | ₩29,143 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩27,775 | ₩27,775 | ₩27,574 | ₩27,574 | -0.72% | 200 |
|---|
| 2026.08.06 | ₩26,233 | ₩26,233 | ₩25,790 | ₩25,817 | -1.58% | 600 |
|---|
| 2026.08.05 | ₩26,393 | ₩26,393 | ₩26,393 | ₩26,393 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,688 | ₩27,024 | ₩26,688 | ₩27,024 | +1.26% | 200 |
|---|
| 2026.08.03 | ₩25,884 | ₩25,884 | ₩25,669 | ₩25,669 | -0.83% | 200 |
|---|
| 2026.07.31 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,317 | ₩29,317 | ₩29,317 | ₩29,317 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,511 | ₩30,511 | ₩30,041 | ₩30,041 | -1.54% | 1.6천 |
|---|
| 2026.07.24 | ₩27,775 | ₩27,775 | ₩27,775 | ₩27,775 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩30,926 | ₩30,926 | ₩30,041 | ₩30,041 | -2.86% | 500 |
|---|
| 2026.07.22 | ₩32,898 | ₩32,938 | ₩32,898 | ₩32,938 | +0.12% | 500 |
|---|
| 2026.07.21 | ₩34,749 | ₩34,910 | ₩34,534 | ₩34,910 | +0.46% | 1.2천 |
|---|
| 2026.07.20 | ₩33,729 | ₩33,729 | ₩32,791 | ₩32,791 | -2.78% | 1.2천 |
|---|
| 2026.07.17 | ₩33,622 | ₩33,770 | ₩33,609 | ₩33,770 | +0.44% | 1.2천 |
|---|
| 2026.07.16 | ₩33,233 | ₩33,327 | ₩31,087 | ₩32,174 | -3.19% | 1.5천 |
|---|
| 2026.07.15 | ₩37,163 | ₩37,163 | ₩35,446 | ₩35,446 | -4.62% | 500 |
|---|
| 2026.07.14 | ₩31,476 | ₩34,145 | ₩31,476 | ₩34,145 | +8.48% | 1.1만 |
|---|