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 | ₩13,906 | ₩13,946 | ₩13,263 | ₩13,651 | -1.83% | 2.2만 |
| 2026.10.08 | ₩14,749 | ₩14,749 | ₩13,491 | ₩13,772 | -6.62% | 3.9만 |
| 2026.10.07 | ₩16,315 | ₩16,315 | ₩14,762 | ₩15,191 | -6.89% | 1.9만 |
| 2026.10.06 | ₩16,690 | ₩17,774 | ₩16,061 | ₩16,556 | -0.80% | 2.9만 |
| 2026.10.05 | ₩14,883 | ₩15,726 | ₩14,883 | ₩15,672 | +5.31% | 6.2천 |
| 2026.10.02 | ₩15,659 | ₩16,931 | ₩15,258 | ₩16,087 | +2.74% | 2.4만 |
| 2026.10.01 | ₩15,659 | ₩15,672 | ₩14,321 | ₩14,709 | -6.07% | 2.2만 |
| 2026.09.30 | ₩14,990 | ₩16,288 | ₩14,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,414 |
| -3.84% |
| 1.3만 |
| 2026.09.29 | ₩15,110 | ₩15,110 | ₩14,281 | ₩14,361 | -4.96% | 5.6천 |
|---|
| 2026.09.28 | ₩15,806 | ₩15,953 | ₩15,391 | ₩15,405 | -2.54% | 2.7만 |
|---|
| 2026.09.25 | ₩17,024 | ₩17,024 | ₩15,793 | ₩16,194 | -4.87% | 1.8만 |
|---|
| 2026.09.24 | ₩14,963 | ₩16,609 | ₩14,455 | ₩16,101 | +7.60% | 8.9천 |
|---|
| 2026.09.23 | ₩15,619 | ₩16,047 | ₩14,722 | ₩14,722 | -5.74% | 5천 |
|---|
| 2026.09.22 | ₩15,672 | ₩15,672 | ₩14,789 | ₩15,445 | -1.45% | 4.1만 |
|---|
| 2026.09.21 | ₩13,785 | ₩14,628 | ₩13,785 | ₩14,628 | +6.12% | 2.1만 |
|---|
| 2026.09.18 | ₩14,575 | ₩14,575 | ₩12,300 | ₩12,527 | -14.05% | 1.3만 |
|---|
| 2026.09.17 | ₩13,116 | ₩13,999 | ₩13,116 | ₩13,825 | +5.41% | 1만 |
|---|
| 2026.09.16 | ₩12,380 | ₩12,380 | ₩11,671 | ₩12,260 | -0.97% | 7.7천 |
|---|
| 2026.09.15 | ₩12,608 | ₩12,608 | ₩11,979 | ₩12,233 | -2.97% | 1.2만 |
|---|
| 2026.09.14 | ₩11,751 | ₩12,045 | ₩11,617 | ₩11,818 | +0.57% | 9.3천 |
|---|
| 2026.09.11 | ₩11,898 | ₩12,567 | ₩11,898 | ₩12,019 | +1.01% | 1.2만 |
|---|
| 2026.09.10 | ₩11,885 | ₩12,541 | ₩11,617 | ₩11,617 | -2.25% | 1.1만 |
|---|
| 2026.09.09 | ₩13,879 | ₩13,879 | ₩12,086 | ₩12,086 | -12.92% | 2.6만 |
|---|
| 2026.09.08 | ₩13,357 | ₩13,651 | ₩12,581 | ₩13,196 | -1.20% | 2만 |
|---|
| 2026.09.04 | ₩12,300 | ₩12,715 | ₩12,300 | ₩12,581 | +2.29% | 9.6천 |
|---|
| 2026.09.03 | ₩12,447 | ₩12,621 | ₩11,898 | ₩12,367 | -0.65% | 1.9만 |
|---|
| 2026.09.02 | ₩12,032 | ₩12,246 | ₩11,697 | ₩12,152 | +1.00% | 1.4만 |
|---|
| 2026.09.01 | ₩12,099 | ₩12,099 | ₩11,831 | ₩11,938 | -1.33% | 7.9천 |
|---|
| 2026.08.31 | ₩12,380 | ₩12,514 | ₩12,152 | ₩12,514 | +1.08% | 1.5만 |
|---|
| 2026.08.28 | ₩13,585 | ₩13,585 | ₩12,326 | ₩12,741 | -6.21% | 1.2만 |
|---|
| 2026.08.27 | ₩13,357 | ₩13,946 | ₩13,357 | ₩13,946 | +4.41% | 4.2천 |
|---|
| 2026.08.26 | ₩13,384 | ₩13,933 | ₩13,384 | ₩13,437 | +0.40% | 7천 |
|---|
| 2026.08.25 | ₩15,338 | ₩15,338 | ₩13,585 | ₩13,718 | -10.56% | 1.3만 |
|---|
| 2026.08.24 | ₩14,963 | ₩15,003 | ₩14,307 | ₩14,307 | -4.38% | 9.3천 |
|---|
| 2026.08.21 | ₩17,064 | ₩17,064 | ₩15,766 | ₩16,261 | -4.71% | 3.8천 |
|---|
| 2026.08.20 | ₩17,131 | ₩17,158 | ₩15,940 | ₩16,435 | -4.06% | 7.6천 |
|---|
| 2026.08.19 | ₩17,974 | ₩18,055 | ₩16,890 | ₩17,720 | -1.41% | 4.7천 |
|---|
| 2026.08.18 | ₩19,433 | ₩20,223 | ₩19,005 | ₩19,366 | -0.34% | 4.2천 |
|---|
| 2026.08.17 | ₩22,043 | ₩22,525 | ₩20,865 | ₩20,919 | -5.10% | 7.2천 |
|---|
| 2026.08.14 | ₩20,076 | ₩20,076 | ₩19,634 | ₩19,982 | -0.47% | 1.5천 |
|---|
| 2026.08.13 | ₩20,986 | ₩21,642 | ₩19,928 | ₩19,928 | -5.04% | 4천 |
|---|
| 2026.08.12 | ₩20,236 | ₩20,544 | ₩19,166 | ₩20,544 | +1.52% | 5.5천 |
|---|
| 2026.08.11 | ₩17,827 | ₩20,611 | ₩17,827 | ₩19,969 | +12.01% | 2.3만 |
|---|
| 2026.08.10 | ₩22,204 | ₩22,953 | ₩19,928 | ₩20,129 | -9.34% | 2.6만 |
|---|
| 2026.08.07 | ₩19,166 | ₩21,548 | ₩19,112 | ₩21,334 | +11.31% | 3.9만 |
|---|
| 2026.08.06 | ₩17,399 | ₩19,875 | ₩16,864 | ₩18,068 | +3.85% | 6.6천 |
|---|
| 2026.08.05 | ₩18,617 | ₩18,617 | ₩17,345 | ₩17,600 | -5.46% | 2.1천 |
|---|
| 2026.08.04 | ₩17,064 | ₩17,707 | ₩16,663 | ₩17,466 | +2.35% | 4.8천 |
|---|
| 2026.08.03 | ₩14,682 | ₩15,713 | ₩14,682 | ₩15,699 | +6.93% | 3.7천 |
|---|
| 2026.07.31 | ₩13,384 | ₩13,477 | ₩12,567 | ₩13,477 | +0.70% | 2.2천 |
|---|
| 2026.07.30 | ₩12,768 | ₩13,317 | ₩12,768 | ₩13,317 | +4.30% | 2.2천 |
|---|
| 2026.07.29 | ₩13,116 | ₩13,116 | ₩11,028 | ₩11,068 | -15.61% | 1.1만 |
|---|
| 2026.07.28 | ₩13,451 | ₩13,464 | ₩11,537 | ₩13,143 | -2.29% | 3.8천 |
|---|
| 2026.07.27 | ₩13,290 | ₩14,575 | ₩13,290 | ₩14,575 | +9.67% | 2.7천 |
|---|
| 2026.07.24 | ₩15,873 | ₩15,873 | ₩13,277 | ₩13,277 | -16.36% | 5.3천 |
|---|
| 2026.07.23 | ₩16,342 | ₩16,342 | ₩14,722 | ₩16,020 | -1.97% | 4.3천 |
|---|
| 2026.07.22 | ₩16,730 | ₩18,055 | ₩16,074 | ₩16,074 | -3.92% | 5.2천 |
|---|
| 2026.07.21 | ₩14,695 | ₩15,780 | ₩14,695 | ₩15,780 | +7.38% | 2.6천 |
|---|
| 2026.07.20 | ₩14,736 | ₩14,736 | ₩14,254 | ₩14,254 | -3.27% | 1.6천 |
|---|
| 2026.07.17 | ₩14,856 | ₩16,301 | ₩13,585 | ₩15,164 | +2.07% | 4.9천 |
|---|
| 2026.07.16 | ₩16,997 | ₩16,997 | ₩15,271 | ₩15,271 | -10.16% | 7.1천 |
|---|
| 2026.07.15 | ₩20,919 | ₩20,919 | ₩19,059 | ₩19,540 | -6.59% | 3.7천 |
|---|
| 2026.07.14 | ₩21,106 | ₩22,257 | ₩20,932 | ₩20,932 | -0.82% | 5.9천 |
|---|
| 2026.07.13 | ₩21,079 | ₩21,079 | ₩19,514 | ₩19,942 | -5.40% | 4.4천 |
|---|
| 2026.07.10 | ₩22,404 | ₩22,485 | ₩21,561 | ₩22,190 | -0.96% | 3.4천 |
|---|
| 2026.07.09 | ₩23,877 | ₩24,533 | ₩23,194 | ₩23,194 | -2.86% | 5.2천 |
|---|
| 2026.07.08 | ₩24,934 | ₩24,934 | ₩23,555 | ₩23,555 | -5.53% | 1천 |
|---|
| 2026.07.07 | ₩28,106 | ₩28,106 | ₩23,770 | ₩23,770 | -15.43% | 700 |
|---|
| 2026.07.06 | ₩32,576 | ₩32,576 | ₩30,354 | ₩30,729 | -5.67% | 1천 |
|---|
| 2026.07.02 | ₩38,626 | ₩38,626 | ₩35,025 | ₩35,025 | -9.32% | 5.9천 |
|---|
| 2026.07.01 | ₩38,545 | ₩39,429 | ₩35,025 | ₩35,025 | -9.13% | 1.6천 |
|---|
| 2026.06.30 | ₩35,695 | ₩35,949 | ₩35,695 | ₩35,949 | +0.71% | 9.3천 |
|---|