시장 데이터를 불러오는 중
전체 종목
Corgi RMBS 2x Daily ETF 과거 주가
Corgi RMBS 2x Daily ETF · RMBC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi RMBS 2x Daily ETF · RMBC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,961 | ₩19,671 | ₩18,961 | ₩19,671 | +3.75% | 300 |
| 2026.10.08 | ₩20,931 | ₩20,931 | ₩19,470 | ₩20,020 | -4.35% | 300 |
| 2026.10.07 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 300 |
| 2026.10.06 | ₩21,038 | ₩22,110 | ₩20,971 | ₩22,110 | +5.10% | 1.7천 |
| 2026.10.05 | ₩20,502 | ₩20,864 | ₩20,502 | ₩20,811 | +1.50% | 1.2천 |
| 2026.10.02 | ₩21,280 | ₩21,507 | ₩21,280 | ₩21,507 | +1.07% | 600 |
| 2026.10.01 | ₩19,323 | ₩20,100 | ₩19,323 | ₩19,752 | +2.22% | 3.1천 |
| 2026.09.30 | ₩18,479 | ₩19,631 | ₩18,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,631 |
| +6.24% |
| 400 |
| 2026.09.29 | ₩18,519 | ₩18,519 | ₩18,117 | ₩18,251 | -1.45% | 500 |
|---|
| 2026.09.28 | ₩17,809 | ₩18,519 | ₩17,206 | ₩17,929 | +0.68% | 3.2천 |
|---|
| 2026.09.25 | ₩19,109 | ₩19,109 | ₩18,867 | ₩19,042 | -0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩18,988 | ₩18,988 | ₩18,680 | ₩18,961 | -0.14% | 3.7천 |
|---|
| 2026.09.23 | ₩17,728 | ₩18,720 | ₩17,635 | ₩18,345 | +3.48% | 7.3천 |
|---|
| 2026.09.22 | ₩18,492 | ₩19,899 | ₩18,412 | ₩19,229 | +3.99% | 3.1만 |
|---|
| 2026.09.21 | ₩14,365 | ₩16,388 | ₩14,365 | ₩16,388 | +14.09% | 400 |
|---|
| 2026.09.18 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩12,931 | ₩13,038 | ₩12,717 | ₩12,931 | 0.00% | 1만 |
|---|
| 2026.09.16 | ₩11,980 | ₩11,980 | ₩11,444 | ₩11,631 | -2.91% | 2천 |
|---|
| 2026.09.15 | ₩12,181 | ₩12,181 | ₩12,181 | ₩12,181 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩11,658 | ₩11,658 | ₩11,457 | ₩11,471 | -1.61% | 1.2천 |
|---|
| 2026.09.11 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩12,918 | ₩13,012 | ₩12,904 | ₩13,012 | +0.73% | 300 |
|---|
| 2026.09.09 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,615 | ₩13,829 | ₩13,400 | ₩13,400 | -1.57% | 500 |
|---|
| 2026.09.04 | ₩13,038 | ₩13,038 | ₩13,038 | ₩13,038 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,690 | ₩12,690 | ₩12,690 | ₩12,690 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩12,717 | ₩12,717 | ₩12,717 | ₩12,717 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩12,730 | ₩12,730 | ₩12,730 | ₩12,730 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩12,998 | ₩13,199 | ₩12,998 | ₩13,199 | +1.55% | 300 |
|---|
| 2026.08.27 | ₩14,874 | ₩14,941 | ₩14,874 | ₩14,941 | +0.45% | 1.7천 |
|---|
| 2026.08.26 | ₩14,271 | ₩14,486 | ₩14,271 | ₩14,486 | +1.50% | 400 |
|---|
| 2026.08.25 | ₩14,258 | ₩14,459 | ₩14,258 | ₩14,459 | +1.41% | 400 |
|---|
| 2026.08.24 | ₩13,909 | ₩13,909 | ₩13,668 | ₩13,668 | -1.73% | 1.2천 |
|---|
| 2026.08.21 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩15,517 | ₩15,517 | ₩15,276 | ₩15,276 | -1.55% | 200 |
|---|
| 2026.08.19 | ₩14,378 | ₩15,491 | ₩14,378 | ₩14,901 | +3.63% | 2천 |
|---|
| 2026.08.18 | ₩16,201 | ₩16,201 | ₩15,665 | ₩15,772 | -2.65% | 800 |
|---|
| 2026.08.17 | ₩18,519 | ₩18,519 | ₩18,519 | ₩18,519 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,157 | ₩18,412 | ₩18,157 | ₩18,412 | +1.40% | 800 |
|---|
| 2026.08.13 | ₩18,653 | ₩18,653 | ₩18,077 | ₩18,077 | -3.09% | 400 |
|---|
| 2026.08.12 | ₩18,532 | ₩18,680 | ₩18,532 | ₩18,680 | +0.80% | 400 |
|---|
| 2026.08.11 | ₩17,340 | ₩17,393 | ₩16,616 | ₩17,045 | -1.70% | 4.4천 |
|---|
| 2026.08.10 | ₩18,881 | ₩18,881 | ₩16,911 | ₩16,911 | -10.43% | 600 |
|---|
| 2026.08.07 | ₩18,787 | ₩18,921 | ₩18,787 | ₩18,854 | +0.36% | 1.4천 |
|---|
| 2026.08.06 | ₩17,715 | ₩17,809 | ₩17,715 | ₩17,809 | +0.53% | 500 |
|---|
| 2026.08.05 | ₩19,899 | ₩19,899 | ₩17,594 | ₩17,594 | -11.58% | 7.5천 |
|---|
| 2026.08.04 | ₩17,983 | ₩18,680 | ₩17,876 | ₩18,680 | +3.87% | 2.4천 |
|---|
| 2026.08.03 | ₩15,584 | ₩16,750 | ₩13,856 | ₩15,812 | +1.46% | 3.3천 |
|---|
| 2026.07.31 | ₩16,965 | ₩16,965 | ₩15,383 | ₩15,584 | -8.14% | 2.2천 |
|---|
| 2026.07.30 | ₩15,129 | ₩15,129 | ₩14,606 | ₩14,928 | -1.33% | 3.8천 |
|---|
| 2026.07.29 | ₩14,311 | ₩14,311 | ₩12,945 | ₩12,945 | -9.55% | 2.2천 |
|---|
| 2026.07.28 | ₩14,057 | ₩14,928 | ₩14,057 | ₩14,620 | +4.00% | 1.1천 |
|---|
| 2026.07.27 | ₩16,308 | ₩17,554 | ₩16,308 | ₩17,541 | +7.56% | 4.1천 |
|---|
| 2026.07.24 | ₩17,608 | ₩18,626 | ₩17,434 | ₩17,568 | -0.23% | 2.1천 |
|---|
| 2026.07.23 | ₩20,234 | ₩20,234 | ₩19,926 | ₩20,221 | -0.07% | 700 |
|---|
| 2026.07.22 | ₩21,119 | ₩21,119 | ₩20,663 | ₩20,663 | -2.16% | 1천 |
|---|
| 2026.07.21 | ₩21,534 | ₩21,561 | ₩21,012 | ₩21,561 | +0.12% | 600 |
|---|
| 2026.07.20 | ₩21,387 | ₩21,427 | ₩19,537 | ₩19,537 | -8.65% | 1.5천 |
|---|
| 2026.07.17 | ₩19,725 | ₩20,971 | ₩19,725 | ₩20,020 | +1.49% | 2.6천 |
|---|
| 2026.07.16 | ₩18,599 | ₩19,765 | ₩18,599 | ₩19,765 | +6.27% | 800 |
|---|
| 2026.07.15 | ₩21,481 | ₩21,481 | ₩19,645 | ₩20,435 | -4.87% | 1천 |
|---|
| 2026.07.14 | ₩21,789 | ₩21,789 | ₩21,360 | ₩21,494 | -1.35% | 1.4천 |
|---|
| 2026.07.13 | ₩21,440 | ₩21,588 | ₩20,516 | ₩20,516 | -4.31% | 1.1천 |
|---|
| 2026.07.10 | ₩23,611 | ₩24,589 | ₩23,464 | ₩24,402 | +3.35% | 1.7천 |
|---|
| 2026.07.09 | ₩26,854 | ₩26,934 | ₩25,420 | ₩25,420 | -5.34% | 1.6천 |
|---|
| 2026.07.08 | ₩22,874 | ₩23,370 | ₩22,700 | ₩23,370 | +2.17% | 900 |
|---|
| 2026.07.07 | ₩22,405 | ₩22,405 | ₩20,690 | ₩21,695 | -3.17% | 6.5천 |
|---|
| 2026.07.06 | ₩27,015 | ₩28,623 | ₩25,246 | ₩25,246 | -6.55% | 1.9천 |
|---|
| 2026.07.02 | ₩28,341 | ₩28,690 | ₩23,330 | ₩24,187 | -14.66% | 2천 |
|---|
| 2026.07.01 | ₩35,055 | ₩35,055 | ₩30,459 | ₩30,459 | -13.11% | 9천 |
|---|
| 2026.06.30 | ₩31,088 | ₩35,591 | ₩31,088 | ₩35,417 | +13.92% | 7.6천 |
|---|
| 2026.06.29 | ₩26,224 | ₩30,861 | ₩25,353 | ₩30,861 | +17.68% | 6.4천 |
|---|
| 2026.06.26 | ₩28,140 | ₩28,502 | ₩26,506 | ₩26,506 | -5.81% | 3.1천 |
|---|
| 2026.06.25 | ₩31,490 | ₩32,723 | ₩30,968 | ₩30,968 | -1.66% | 4.4천 |
|---|
| 2026.06.24 | ₩31,330 | ₩31,330 | ₩30,887 | ₩31,330 | 0.00% | 1.1만 |
|---|