시장 데이터를 불러오는 중
전체 종목
Corgi RKLB 2x Daily ETF 과거 주가
Corgi RKLB 2x Daily ETF · RKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi RKLB 2x Daily ETF · RKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,923 | ₩13,963 | ₩13,280 | ₩13,668 | -1.83% | 2.2만 |
| 2026.10.08 | ₩14,767 | ₩14,767 | ₩13,507 | ₩13,789 | -6.62% | 3.9만 |
| 2026.10.07 | ₩16,335 | ₩16,335 | ₩14,780 | ₩15,209 | -6.89% | 1.9만 |
| 2026.10.06 | ₩16,710 | ₩17,795 | ₩16,080 | ₩16,576 | -0.80% | 2.9만 |
| 2026.10.05 | ₩14,901 | ₩15,745 | ₩14,901 | ₩15,692 | +5.31% | 6.2천 |
| 2026.10.02 | ₩15,678 | ₩16,951 | ₩15,276 | ₩16,107 | +2.74% | 2.4만 |
| 2026.10.01 | ₩15,678 | ₩15,692 | ₩14,338 | ₩14,727 | -6.07% | 2.2만 |
| 2026.09.30 | ₩15,008 | ₩16,308 | ₩14,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,432 |
| -3.84% |
| 1.3만 |
| 2026.09.29 | ₩15,129 | ₩15,129 | ₩14,298 | ₩14,378 | -4.96% | 5.6천 |
|---|
| 2026.09.28 | ₩15,826 | ₩15,973 | ₩15,410 | ₩15,424 | -2.54% | 2.7만 |
|---|
| 2026.09.25 | ₩17,045 | ₩17,045 | ₩15,812 | ₩16,214 | -4.87% | 1.8만 |
|---|
| 2026.09.24 | ₩14,981 | ₩16,630 | ₩14,472 | ₩16,120 | +7.60% | 8.9천 |
|---|
| 2026.09.23 | ₩15,638 | ₩16,067 | ₩14,740 | ₩14,740 | -5.74% | 5천 |
|---|
| 2026.09.22 | ₩15,692 | ₩15,692 | ₩14,807 | ₩15,464 | -1.45% | 4.1만 |
|---|
| 2026.09.21 | ₩13,802 | ₩14,646 | ₩13,802 | ₩14,646 | +6.12% | 2.1만 |
|---|
| 2026.09.18 | ₩14,593 | ₩14,593 | ₩12,315 | ₩12,543 | -14.05% | 1.3만 |
|---|
| 2026.09.17 | ₩13,132 | ₩14,017 | ₩13,132 | ₩13,842 | +5.41% | 1만 |
|---|
| 2026.09.16 | ₩12,395 | ₩12,395 | ₩11,685 | ₩12,275 | -0.97% | 7.7천 |
|---|
| 2026.09.15 | ₩12,623 | ₩12,623 | ₩11,993 | ₩12,248 | -2.97% | 1.2만 |
|---|
| 2026.09.14 | ₩11,765 | ₩12,060 | ₩11,631 | ₩11,832 | +0.57% | 9.3천 |
|---|
| 2026.09.11 | ₩11,913 | ₩12,583 | ₩11,913 | ₩12,033 | +1.01% | 1.2만 |
|---|
| 2026.09.10 | ₩11,899 | ₩12,556 | ₩11,631 | ₩11,631 | -2.25% | 1.1만 |
|---|
| 2026.09.09 | ₩13,896 | ₩13,896 | ₩12,100 | ₩12,100 | -12.92% | 2.6만 |
|---|
| 2026.09.08 | ₩13,373 | ₩13,668 | ₩12,596 | ₩13,213 | -1.20% | 2만 |
|---|
| 2026.09.04 | ₩12,315 | ₩12,730 | ₩12,315 | ₩12,596 | +2.29% | 9.6천 |
|---|
| 2026.09.03 | ₩12,462 | ₩12,636 | ₩11,913 | ₩12,382 | -0.65% | 1.9만 |
|---|
| 2026.09.02 | ₩12,047 | ₩12,261 | ₩11,712 | ₩12,167 | +1.00% | 1.4만 |
|---|
| 2026.09.01 | ₩12,114 | ₩12,114 | ₩11,846 | ₩11,953 | -1.33% | 7.9천 |
|---|
| 2026.08.31 | ₩12,395 | ₩12,529 | ₩12,167 | ₩12,529 | +1.08% | 1.5만 |
|---|
| 2026.08.28 | ₩13,601 | ₩13,601 | ₩12,342 | ₩12,757 | -6.21% | 1.2만 |
|---|
| 2026.08.27 | ₩13,373 | ₩13,963 | ₩13,373 | ₩13,963 | +4.41% | 4.2천 |
|---|
| 2026.08.26 | ₩13,400 | ₩13,950 | ₩13,400 | ₩13,454 | +0.40% | 7천 |
|---|
| 2026.08.25 | ₩15,357 | ₩15,357 | ₩13,601 | ₩13,735 | -10.56% | 1.3만 |
|---|
| 2026.08.24 | ₩14,981 | ₩15,022 | ₩14,325 | ₩14,325 | -4.38% | 9.3천 |
|---|
| 2026.08.21 | ₩17,085 | ₩17,085 | ₩15,785 | ₩16,281 | -4.71% | 3.8천 |
|---|
| 2026.08.20 | ₩17,152 | ₩17,179 | ₩15,960 | ₩16,455 | -4.06% | 7.6천 |
|---|
| 2026.08.19 | ₩17,996 | ₩18,077 | ₩16,911 | ₩17,742 | -1.41% | 4.7천 |
|---|
| 2026.08.18 | ₩19,457 | ₩20,248 | ₩19,028 | ₩19,390 | -0.34% | 4.2천 |
|---|
| 2026.08.17 | ₩22,070 | ₩22,553 | ₩20,891 | ₩20,945 | -5.10% | 7.2천 |
|---|
| 2026.08.14 | ₩20,100 | ₩20,100 | ₩19,658 | ₩20,006 | -0.47% | 1.5천 |
|---|
| 2026.08.13 | ₩21,012 | ₩21,668 | ₩19,953 | ₩19,953 | -5.04% | 4천 |
|---|
| 2026.08.12 | ₩20,261 | ₩20,569 | ₩19,189 | ₩20,569 | +1.52% | 5.5천 |
|---|
| 2026.08.11 | ₩17,849 | ₩20,636 | ₩17,849 | ₩19,993 | +12.01% | 2.3만 |
|---|
| 2026.08.10 | ₩22,231 | ₩22,981 | ₩19,953 | ₩20,154 | -9.34% | 2.6만 |
|---|
| 2026.08.07 | ₩19,189 | ₩21,574 | ₩19,135 | ₩21,360 | +11.31% | 3.9만 |
|---|
| 2026.08.06 | ₩17,420 | ₩19,899 | ₩16,884 | ₩18,090 | +3.85% | 6.6천 |
|---|
| 2026.08.05 | ₩18,640 | ₩18,640 | ₩17,367 | ₩17,621 | -5.46% | 2.1천 |
|---|
| 2026.08.04 | ₩17,085 | ₩17,728 | ₩16,683 | ₩17,487 | +2.35% | 4.8천 |
|---|
| 2026.08.03 | ₩14,700 | ₩15,732 | ₩14,700 | ₩15,718 | +6.93% | 3.7천 |
|---|
| 2026.07.31 | ₩13,400 | ₩13,494 | ₩12,583 | ₩13,494 | +0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩12,784 | ₩13,333 | ₩12,784 | ₩13,333 | +4.30% | 2.2천 |
|---|
| 2026.07.29 | ₩13,132 | ₩13,132 | ₩11,042 | ₩11,082 | -15.61% | 1.1만 |
|---|
| 2026.07.28 | ₩13,467 | ₩13,481 | ₩11,551 | ₩13,159 | -2.29% | 3.8천 |
|---|
| 2026.07.27 | ₩13,306 | ₩14,593 | ₩13,306 | ₩14,593 | +9.67% | 2.7천 |
|---|
| 2026.07.24 | ₩15,893 | ₩15,893 | ₩13,293 | ₩13,293 | -16.36% | 5.3천 |
|---|
| 2026.07.23 | ₩16,362 | ₩16,362 | ₩14,740 | ₩16,040 | -1.97% | 4.3천 |
|---|
| 2026.07.22 | ₩16,750 | ₩18,077 | ₩16,094 | ₩16,094 | -3.92% | 5.2천 |
|---|
| 2026.07.21 | ₩14,713 | ₩15,799 | ₩14,713 | ₩15,799 | +7.38% | 2.6천 |
|---|
| 2026.07.20 | ₩14,754 | ₩14,754 | ₩14,271 | ₩14,271 | -3.27% | 1.6천 |
|---|
| 2026.07.17 | ₩14,874 | ₩16,321 | ₩13,601 | ₩15,182 | +2.07% | 4.9천 |
|---|
| 2026.07.16 | ₩17,018 | ₩17,018 | ₩15,290 | ₩15,290 | -10.16% | 7.1천 |
|---|
| 2026.07.15 | ₩20,945 | ₩20,945 | ₩19,082 | ₩19,564 | -6.59% | 3.7천 |
|---|
| 2026.07.14 | ₩21,132 | ₩22,285 | ₩20,958 | ₩20,958 | -0.82% | 5.9천 |
|---|
| 2026.07.13 | ₩21,105 | ₩21,105 | ₩19,537 | ₩19,966 | -5.40% | 4.4천 |
|---|
| 2026.07.10 | ₩22,432 | ₩22,512 | ₩21,588 | ₩22,218 | -0.96% | 3.4천 |
|---|
| 2026.07.09 | ₩23,906 | ₩24,563 | ₩23,223 | ₩23,223 | -2.86% | 5.2천 |
|---|
| 2026.07.08 | ₩24,965 | ₩24,965 | ₩23,584 | ₩23,584 | -5.53% | 1천 |
|---|
| 2026.07.07 | ₩28,140 | ₩28,140 | ₩23,799 | ₩23,799 | -15.43% | 700 |
|---|
| 2026.07.06 | ₩32,616 | ₩32,616 | ₩30,392 | ₩30,767 | -5.67% | 1천 |
|---|
| 2026.07.02 | ₩38,673 | ₩38,673 | ₩35,068 | ₩35,068 | -9.32% | 5.9천 |
|---|
| 2026.07.01 | ₩38,593 | ₩39,477 | ₩35,068 | ₩35,068 | -9.13% | 1.6천 |
|---|
| 2026.06.30 | ₩35,738 | ₩35,993 | ₩35,738 | ₩35,993 | +0.71% | 9.3천 |
|---|