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 | ₩13,883 | ₩13,923 | ₩13,242 | ₩13,629 | -1.83% | 2.2만 |
| 2026.10.08 | ₩14,725 | ₩14,725 | ₩13,469 | ₩13,749 | -6.62% | 3.9만 |
| 2026.10.07 | ₩16,288 | ₩16,288 | ₩14,738 | ₩15,166 | -6.89% | 1.9만 |
| 2026.10.06 | ₩16,662 | ₩17,744 | ₩16,034 | ₩16,529 | -0.80% | 2.9만 |
| 2026.10.05 | ₩14,858 | ₩15,700 | ₩14,858 | ₩15,647 | +5.31% | 6.2천 |
| 2026.10.02 | ₩15,633 | ₩16,903 | ₩15,232 | ₩16,061 | +2.74% | 2.4만 |
| 2026.10.01 | ₩15,633 | ₩15,647 | ₩14,297 | ₩14,685 | -6.07% | 2.2만 |
| 2026.09.30 | ₩14,965 | ₩16,261 | ₩14,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,391 |
| -3.84% |
| 1.3만 |
| 2026.09.29 | ₩15,085 | ₩15,085 | ₩14,257 | ₩14,337 | -4.96% | 5.6천 |
|---|
| 2026.09.28 | ₩15,780 | ₩15,927 | ₩15,366 | ₩15,379 | -2.54% | 2.7만 |
|---|
| 2026.09.25 | ₩16,996 | ₩16,996 | ₩15,767 | ₩16,168 | -4.87% | 1.8만 |
|---|
| 2026.09.24 | ₩14,938 | ₩16,582 | ₩14,431 | ₩16,074 | +7.60% | 8.9천 |
|---|
| 2026.09.23 | ₩15,593 | ₩16,021 | ₩14,698 | ₩14,698 | -5.74% | 5천 |
|---|
| 2026.09.22 | ₩15,647 | ₩15,647 | ₩14,765 | ₩15,420 | -1.45% | 4.1만 |
|---|
| 2026.09.21 | ₩13,763 | ₩14,604 | ₩13,763 | ₩14,604 | +6.12% | 2.1만 |
|---|
| 2026.09.18 | ₩14,551 | ₩14,551 | ₩12,279 | ₩12,507 | -14.05% | 1.3만 |
|---|
| 2026.09.17 | ₩13,095 | ₩13,976 | ₩13,095 | ₩13,803 | +5.41% | 1만 |
|---|
| 2026.09.16 | ₩12,360 | ₩12,360 | ₩11,651 | ₩12,239 | -0.97% | 7.7천 |
|---|
| 2026.09.15 | ₩12,587 | ₩12,587 | ₩11,959 | ₩12,213 | -2.97% | 1.2만 |
|---|
| 2026.09.14 | ₩11,732 | ₩12,026 | ₩11,598 | ₩11,798 | +0.57% | 9.3천 |
|---|
| 2026.09.11 | ₩11,879 | ₩12,547 | ₩11,879 | ₩11,999 | +1.01% | 1.2만 |
|---|
| 2026.09.10 | ₩11,865 | ₩12,520 | ₩11,598 | ₩11,598 | -2.25% | 1.1만 |
|---|
| 2026.09.09 | ₩13,856 | ₩13,856 | ₩12,066 | ₩12,066 | -12.92% | 2.6만 |
|---|
| 2026.09.08 | ₩13,335 | ₩13,629 | ₩12,560 | ₩13,175 | -1.20% | 2만 |
|---|
| 2026.09.04 | ₩12,279 | ₩12,694 | ₩12,279 | ₩12,560 | +2.29% | 9.6천 |
|---|
| 2026.09.03 | ₩12,426 | ₩12,600 | ₩11,879 | ₩12,346 | -0.65% | 1.9만 |
|---|
| 2026.09.02 | ₩12,012 | ₩12,226 | ₩11,678 | ₩12,133 | +1.00% | 1.4만 |
|---|
| 2026.09.01 | ₩12,079 | ₩12,079 | ₩11,812 | ₩11,919 | -1.33% | 7.9천 |
|---|
| 2026.08.31 | ₩12,360 | ₩12,493 | ₩12,133 | ₩12,493 | +1.08% | 1.5만 |
|---|
| 2026.08.28 | ₩13,562 | ₩13,562 | ₩12,306 | ₩12,720 | -6.21% | 1.2만 |
|---|
| 2026.08.27 | ₩13,335 | ₩13,923 | ₩13,335 | ₩13,923 | +4.41% | 4.2천 |
|---|
| 2026.08.26 | ₩13,362 | ₩13,910 | ₩13,362 | ₩13,415 | +0.40% | 7천 |
|---|
| 2026.08.25 | ₩15,313 | ₩15,313 | ₩13,562 | ₩13,696 | -10.56% | 1.3만 |
|---|
| 2026.08.24 | ₩14,938 | ₩14,979 | ₩14,284 | ₩14,284 | -4.38% | 9.3천 |
|---|
| 2026.08.21 | ₩17,036 | ₩17,036 | ₩15,740 | ₩16,235 | -4.71% | 3.8천 |
|---|
| 2026.08.20 | ₩17,103 | ₩17,130 | ₩15,914 | ₩16,408 | -4.06% | 7.6천 |
|---|
| 2026.08.19 | ₩17,945 | ₩18,025 | ₩16,863 | ₩17,691 | -1.41% | 4.7천 |
|---|
| 2026.08.18 | ₩19,401 | ₩20,190 | ₩18,974 | ₩19,335 | -0.34% | 4.2천 |
|---|
| 2026.08.17 | ₩22,007 | ₩22,488 | ₩20,831 | ₩20,884 | -5.10% | 7.2천 |
|---|
| 2026.08.14 | ₩20,043 | ₩20,043 | ₩19,602 | ₩19,949 | -0.47% | 1.5천 |
|---|
| 2026.08.13 | ₩20,951 | ₩21,606 | ₩19,896 | ₩19,896 | -5.04% | 4천 |
|---|
| 2026.08.12 | ₩20,203 | ₩20,510 | ₩19,134 | ₩20,510 | +1.52% | 5.5천 |
|---|
| 2026.08.11 | ₩17,798 | ₩20,577 | ₩17,798 | ₩19,936 | +12.01% | 2.3만 |
|---|
| 2026.08.10 | ₩22,167 | ₩22,915 | ₩19,896 | ₩20,096 | -9.34% | 2.6만 |
|---|
| 2026.08.07 | ₩19,134 | ₩21,512 | ₩19,081 | ₩21,299 | +11.31% | 3.9만 |
|---|
| 2026.08.06 | ₩17,370 | ₩19,842 | ₩16,836 | ₩18,038 | +3.85% | 6.6천 |
|---|
| 2026.08.05 | ₩18,586 | ₩18,586 | ₩17,317 | ₩17,571 | -5.46% | 2.1천 |
|---|
| 2026.08.04 | ₩17,036 | ₩17,678 | ₩16,635 | ₩17,437 | +2.35% | 4.8천 |
|---|
| 2026.08.03 | ₩14,658 | ₩15,687 | ₩14,658 | ₩15,673 | +6.93% | 3.7천 |
|---|
| 2026.07.31 | ₩13,362 | ₩13,455 | ₩12,547 | ₩13,455 | +0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩12,747 | ₩13,295 | ₩12,747 | ₩13,295 | +4.30% | 2.2천 |
|---|
| 2026.07.29 | ₩13,095 | ₩13,095 | ₩11,010 | ₩11,050 | -15.61% | 1.1만 |
|---|
| 2026.07.28 | ₩13,429 | ₩13,442 | ₩11,518 | ₩13,121 | -2.29% | 3.8천 |
|---|
| 2026.07.27 | ₩13,268 | ₩14,551 | ₩13,268 | ₩14,551 | +9.67% | 2.7천 |
|---|
| 2026.07.24 | ₩15,847 | ₩15,847 | ₩13,255 | ₩13,255 | -16.36% | 5.3천 |
|---|
| 2026.07.23 | ₩16,315 | ₩16,315 | ₩14,698 | ₩15,994 | -1.97% | 4.3천 |
|---|
| 2026.07.22 | ₩16,702 | ₩18,025 | ₩16,048 | ₩16,048 | -3.92% | 5.2천 |
|---|
| 2026.07.21 | ₩14,671 | ₩15,754 | ₩14,671 | ₩15,754 | +7.38% | 2.6천 |
|---|
| 2026.07.20 | ₩14,711 | ₩14,711 | ₩14,230 | ₩14,230 | -3.27% | 1.6천 |
|---|
| 2026.07.17 | ₩14,832 | ₩16,275 | ₩13,562 | ₩15,139 | +2.07% | 4.9천 |
|---|
| 2026.07.16 | ₩16,969 | ₩16,969 | ₩15,246 | ₩15,246 | -10.16% | 7.1천 |
|---|
| 2026.07.15 | ₩20,884 | ₩20,884 | ₩19,027 | ₩19,508 | -6.59% | 3.7천 |
|---|
| 2026.07.14 | ₩21,072 | ₩22,221 | ₩20,898 | ₩20,898 | -0.82% | 5.9천 |
|---|
| 2026.07.13 | ₩21,045 | ₩21,045 | ₩19,482 | ₩19,909 | -5.40% | 4.4천 |
|---|
| 2026.07.10 | ₩22,368 | ₩22,448 | ₩21,526 | ₩22,154 | -0.96% | 3.4천 |
|---|
| 2026.07.09 | ₩23,837 | ₩24,492 | ₩23,156 | ₩23,156 | -2.86% | 5.2천 |
|---|
| 2026.07.08 | ₩24,893 | ₩24,893 | ₩23,517 | ₩23,517 | -5.53% | 1천 |
|---|
| 2026.07.07 | ₩28,060 | ₩28,060 | ₩23,731 | ₩23,731 | -15.43% | 700 |
|---|
| 2026.07.06 | ₩32,523 | ₩32,523 | ₩30,305 | ₩30,679 | -5.67% | 1천 |
|---|
| 2026.07.02 | ₩38,562 | ₩38,562 | ₩34,968 | ₩34,968 | -9.32% | 5.9천 |
|---|
| 2026.07.01 | ₩38,482 | ₩39,364 | ₩34,968 | ₩34,968 | -9.13% | 1.6천 |
|---|
| 2026.06.30 | ₩35,636 | ₩35,890 | ₩35,636 | ₩35,890 | +0.71% | 9.3천 |
|---|