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 | ₩13,901 | ₩13,941 | ₩13,258 | ₩13,646 | -1.83% | 2.2만 |
| 2026.10.08 | ₩14,743 | ₩14,743 | ₩13,486 | ₩13,767 | -6.62% | 3.9만 |
| 2026.10.07 | ₩16,309 | ₩16,309 | ₩14,757 | ₩15,185 | -6.89% | 1.9만 |
| 2026.10.06 | ₩16,683 | ₩17,767 | ₩16,055 | ₩16,550 | -0.80% | 2.9만 |
| 2026.10.05 | ₩14,877 | ₩15,720 | ₩14,877 | ₩15,667 | +5.31% | 6.2천 |
| 2026.10.02 | ₩15,653 | ₩16,924 | ₩15,252 | ₩16,081 | +2.74% | 2.4만 |
| 2026.10.01 | ₩15,653 | ₩15,667 | ₩14,315 | ₩14,703 | -6.07% | 2.2만 |
| 2026.09.30 | ₩14,984 | ₩16,282 | ₩14,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,409 |
| -3.84% |
| 1.3만 |
| 2026.09.29 | ₩15,105 | ₩15,105 | ₩14,275 | ₩14,355 | -4.96% | 5.6천 |
|---|
| 2026.09.28 | ₩15,800 | ₩15,948 | ₩15,386 | ₩15,399 | -2.54% | 2.7만 |
|---|
| 2026.09.25 | ₩17,018 | ₩17,018 | ₩15,787 | ₩16,188 | -4.87% | 1.8만 |
|---|
| 2026.09.24 | ₩14,957 | ₩16,603 | ₩14,449 | ₩16,095 | +7.60% | 8.9천 |
|---|
| 2026.09.23 | ₩15,613 | ₩16,041 | ₩14,717 | ₩14,717 | -5.74% | 5천 |
|---|
| 2026.09.22 | ₩15,667 | ₩15,667 | ₩14,784 | ₩15,439 | -1.45% | 4.1만 |
|---|
| 2026.09.21 | ₩13,780 | ₩14,623 | ₩13,780 | ₩14,623 | +6.12% | 2.1만 |
|---|
| 2026.09.18 | ₩14,570 | ₩14,570 | ₩12,295 | ₩12,523 | -14.05% | 1.3만 |
|---|
| 2026.09.17 | ₩13,111 | ₩13,994 | ₩13,111 | ₩13,820 | +5.41% | 1만 |
|---|
| 2026.09.16 | ₩12,375 | ₩12,375 | ₩11,666 | ₩12,255 | -0.97% | 7.7천 |
|---|
| 2026.09.15 | ₩12,603 | ₩12,603 | ₩11,974 | ₩12,228 | -2.97% | 1.2만 |
|---|
| 2026.09.14 | ₩11,747 | ₩12,041 | ₩11,613 | ₩11,813 | +0.57% | 9.3천 |
|---|
| 2026.09.11 | ₩11,894 | ₩12,563 | ₩11,894 | ₩12,014 | +1.01% | 1.2만 |
|---|
| 2026.09.10 | ₩11,880 | ₩12,536 | ₩11,613 | ₩11,613 | -2.25% | 1.1만 |
|---|
| 2026.09.09 | ₩13,874 | ₩13,874 | ₩12,081 | ₩12,081 | -12.92% | 2.6만 |
|---|
| 2026.09.08 | ₩13,352 | ₩13,646 | ₩12,576 | ₩13,191 | -1.20% | 2만 |
|---|
| 2026.09.04 | ₩12,295 | ₩12,710 | ₩12,295 | ₩12,576 | +2.29% | 9.6천 |
|---|
| 2026.09.03 | ₩12,442 | ₩12,616 | ₩11,894 | ₩12,362 | -0.65% | 1.9만 |
|---|
| 2026.09.02 | ₩12,028 | ₩12,242 | ₩11,693 | ₩12,148 | +1.00% | 1.4만 |
|---|
| 2026.09.01 | ₩12,094 | ₩12,094 | ₩11,827 | ₩11,934 | -1.33% | 7.9천 |
|---|
| 2026.08.31 | ₩12,375 | ₩12,509 | ₩12,148 | ₩12,509 | +1.08% | 1.5만 |
|---|
| 2026.08.28 | ₩13,579 | ₩13,579 | ₩12,322 | ₩12,737 | -6.21% | 1.2만 |
|---|
| 2026.08.27 | ₩13,352 | ₩13,941 | ₩13,352 | ₩13,941 | +4.41% | 4.2천 |
|---|
| 2026.08.26 | ₩13,379 | ₩13,927 | ₩13,379 | ₩13,432 | +0.40% | 7천 |
|---|
| 2026.08.25 | ₩15,332 | ₩15,332 | ₩13,579 | ₩13,713 | -10.56% | 1.3만 |
|---|
| 2026.08.24 | ₩14,957 | ₩14,998 | ₩14,302 | ₩14,302 | -4.38% | 9.3천 |
|---|
| 2026.08.21 | ₩17,058 | ₩17,058 | ₩15,760 | ₩16,255 | -4.71% | 3.8천 |
|---|
| 2026.08.20 | ₩17,125 | ₩17,152 | ₩15,934 | ₩16,429 | -4.06% | 7.6천 |
|---|
| 2026.08.19 | ₩17,968 | ₩18,048 | ₩16,884 | ₩17,714 | -1.41% | 4.7천 |
|---|
| 2026.08.18 | ₩19,426 | ₩20,215 | ₩18,998 | ₩19,359 | -0.34% | 4.2천 |
|---|
| 2026.08.17 | ₩22,035 | ₩22,517 | ₩20,858 | ₩20,911 | -5.10% | 7.2천 |
|---|
| 2026.08.14 | ₩20,068 | ₩20,068 | ₩19,627 | ₩19,975 | -0.47% | 1.5천 |
|---|
| 2026.08.13 | ₩20,978 | ₩21,634 | ₩19,921 | ₩19,921 | -5.04% | 4천 |
|---|
| 2026.08.12 | ₩20,229 | ₩20,536 | ₩19,158 | ₩20,536 | +1.52% | 5.5천 |
|---|
| 2026.08.11 | ₩17,821 | ₩20,603 | ₩17,821 | ₩19,961 | +12.01% | 2.3만 |
|---|
| 2026.08.10 | ₩22,195 | ₩22,945 | ₩19,921 | ₩20,122 | -9.34% | 2.6만 |
|---|
| 2026.08.07 | ₩19,158 | ₩21,540 | ₩19,105 | ₩21,326 | +11.31% | 3.9만 |
|---|
| 2026.08.06 | ₩17,392 | ₩19,868 | ₩16,857 | ₩18,061 | +3.85% | 6.6천 |
|---|
| 2026.08.05 | ₩18,610 | ₩18,610 | ₩17,339 | ₩17,593 | -5.46% | 2.1천 |
|---|
| 2026.08.04 | ₩17,058 | ₩17,700 | ₩16,657 | ₩17,459 | +2.35% | 4.8천 |
|---|
| 2026.08.03 | ₩14,677 | ₩15,707 | ₩14,677 | ₩15,693 | +6.93% | 3.7천 |
|---|
| 2026.07.31 | ₩13,379 | ₩13,472 | ₩12,563 | ₩13,472 | +0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩12,763 | ₩13,312 | ₩12,763 | ₩13,312 | +4.30% | 2.2천 |
|---|
| 2026.07.29 | ₩13,111 | ₩13,111 | ₩11,024 | ₩11,064 | -15.61% | 1.1만 |
|---|
| 2026.07.28 | ₩13,446 | ₩13,459 | ₩11,533 | ₩13,138 | -2.29% | 3.8천 |
|---|
| 2026.07.27 | ₩13,285 | ₩14,570 | ₩13,285 | ₩14,570 | +9.67% | 2.7천 |
|---|
| 2026.07.24 | ₩15,867 | ₩15,867 | ₩13,272 | ₩13,272 | -16.36% | 5.3천 |
|---|
| 2026.07.23 | ₩16,336 | ₩16,336 | ₩14,717 | ₩16,014 | -1.97% | 4.3천 |
|---|
| 2026.07.22 | ₩16,724 | ₩18,048 | ₩16,068 | ₩16,068 | -3.92% | 5.2천 |
|---|
| 2026.07.21 | ₩14,690 | ₩15,774 | ₩14,690 | ₩15,774 | +7.38% | 2.6천 |
|---|
| 2026.07.20 | ₩14,730 | ₩14,730 | ₩14,248 | ₩14,248 | -3.27% | 1.6천 |
|---|
| 2026.07.17 | ₩14,850 | ₩16,295 | ₩13,579 | ₩15,158 | +2.07% | 4.9천 |
|---|
| 2026.07.16 | ₩16,991 | ₩16,991 | ₩15,265 | ₩15,265 | -10.16% | 7.1천 |
|---|
| 2026.07.15 | ₩20,911 | ₩20,911 | ₩19,051 | ₩19,533 | -6.59% | 3.7천 |
|---|
| 2026.07.14 | ₩21,098 | ₩22,249 | ₩20,924 | ₩20,924 | -0.82% | 5.9천 |
|---|
| 2026.07.13 | ₩21,072 | ₩21,072 | ₩19,506 | ₩19,934 | -5.40% | 4.4천 |
|---|
| 2026.07.10 | ₩22,396 | ₩22,476 | ₩21,553 | ₩22,182 | -0.96% | 3.4천 |
|---|
| 2026.07.09 | ₩23,868 | ₩24,523 | ₩23,185 | ₩23,185 | -2.86% | 5.2천 |
|---|
| 2026.07.08 | ₩24,925 | ₩24,925 | ₩23,547 | ₩23,547 | -5.53% | 1천 |
|---|
| 2026.07.07 | ₩28,095 | ₩28,095 | ₩23,761 | ₩23,761 | -15.43% | 700 |
|---|
| 2026.07.06 | ₩32,564 | ₩32,564 | ₩30,343 | ₩30,718 | -5.67% | 1천 |
|---|
| 2026.07.02 | ₩38,611 | ₩38,611 | ₩35,012 | ₩35,012 | -9.32% | 5.9천 |
|---|
| 2026.07.01 | ₩38,531 | ₩39,414 | ₩35,012 | ₩35,012 | -9.13% | 1.6천 |
|---|
| 2026.06.30 | ₩35,681 | ₩35,935 | ₩35,681 | ₩35,935 | +0.71% | 9.3천 |
|---|