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 | ₩18,911 | ₩19,620 | ₩18,911 | ₩19,620 | +3.75% | 300 |
| 2026.10.08 | ₩20,876 | ₩20,876 | ₩19,419 | ₩19,967 | -4.35% | 300 |
| 2026.10.07 | ₩21,143 | ₩21,143 | ₩21,143 | ₩21,143 | 0.00% | 300 |
| 2026.10.06 | ₩20,983 | ₩22,052 | ₩20,916 | ₩22,052 | +5.10% | 1.7천 |
| 2026.10.05 | ₩20,448 | ₩20,809 | ₩20,448 | ₩20,756 | +1.50% | 1.2천 |
| 2026.10.02 | ₩21,223 | ₩21,451 | ₩21,223 | ₩21,451 | +1.07% | 600 |
| 2026.10.01 | ₩19,272 | ₩20,047 | ₩19,272 | ₩19,700 | +2.22% | 3.1천 |
| 2026.09.30 | ₩18,430 | ₩19,579 | ₩18,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,579 |
| +6.24% |
| 400 |
| 2026.09.29 | ₩18,470 | ₩18,470 | ₩18,069 | ₩18,203 | -1.45% | 500 |
|---|
| 2026.09.28 | ₩17,762 | ₩18,470 | ₩17,160 | ₩17,882 | +0.68% | 3.2천 |
|---|
| 2026.09.25 | ₩19,058 | ₩19,058 | ₩18,818 | ₩18,991 | -0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩18,938 | ₩18,938 | ₩18,631 | ₩18,911 | -0.14% | 3.7천 |
|---|
| 2026.09.23 | ₩17,682 | ₩18,671 | ₩17,588 | ₩18,296 | +3.48% | 7.3천 |
|---|
| 2026.09.22 | ₩18,443 | ₩19,847 | ₩18,363 | ₩19,178 | +3.99% | 3.1만 |
|---|
| 2026.09.21 | ₩14,327 | ₩16,345 | ₩14,327 | ₩16,345 | +14.09% | 400 |
|---|
| 2026.09.18 | ₩13,418 | ₩13,418 | ₩13,418 | ₩13,418 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩12,897 | ₩13,004 | ₩12,683 | ₩12,897 | 0.00% | 1만 |
|---|
| 2026.09.16 | ₩11,948 | ₩11,948 | ₩11,414 | ₩11,601 | -2.91% | 2천 |
|---|
| 2026.09.15 | ₩12,149 | ₩12,149 | ₩12,149 | ₩12,149 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩11,627 | ₩11,627 | ₩11,427 | ₩11,440 | -1.61% | 1.2천 |
|---|
| 2026.09.11 | ₩13,378 | ₩13,378 | ₩13,378 | ₩13,378 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩12,884 | ₩12,977 | ₩12,870 | ₩12,977 | +0.73% | 300 |
|---|
| 2026.09.09 | ₩13,592 | ₩13,592 | ₩13,592 | ₩13,592 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,579 | ₩13,792 | ₩13,365 | ₩13,365 | -1.57% | 500 |
|---|
| 2026.09.04 | ₩13,004 | ₩13,004 | ₩13,004 | ₩13,004 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,656 | ₩12,656 | ₩12,656 | ₩12,656 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩12,683 | ₩12,683 | ₩12,683 | ₩12,683 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩12,697 | ₩12,697 | ₩12,697 | ₩12,697 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩13,418 | ₩13,418 | ₩13,418 | ₩13,418 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩12,964 | ₩13,164 | ₩12,964 | ₩13,164 | +1.55% | 300 |
|---|
| 2026.08.27 | ₩14,835 | ₩14,902 | ₩14,835 | ₩14,902 | +0.45% | 1.7천 |
|---|
| 2026.08.26 | ₩14,234 | ₩14,447 | ₩14,234 | ₩14,447 | +1.50% | 400 |
|---|
| 2026.08.25 | ₩14,220 | ₩14,421 | ₩14,220 | ₩14,421 | +1.41% | 400 |
|---|
| 2026.08.24 | ₩13,873 | ₩13,873 | ₩13,632 | ₩13,632 | -1.73% | 1.2천 |
|---|
| 2026.08.21 | ₩14,969 | ₩14,969 | ₩14,969 | ₩14,969 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩15,476 | ₩15,476 | ₩15,236 | ₩15,236 | -1.55% | 200 |
|---|
| 2026.08.19 | ₩14,340 | ₩15,450 | ₩14,340 | ₩14,862 | +3.63% | 2천 |
|---|
| 2026.08.18 | ₩16,158 | ₩16,158 | ₩15,623 | ₩15,730 | -2.65% | 800 |
|---|
| 2026.08.17 | ₩18,470 | ₩18,470 | ₩18,470 | ₩18,470 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,109 | ₩18,363 | ₩18,109 | ₩18,363 | +1.40% | 800 |
|---|
| 2026.08.13 | ₩18,604 | ₩18,604 | ₩18,029 | ₩18,029 | -3.09% | 400 |
|---|
| 2026.08.12 | ₩18,484 | ₩18,631 | ₩18,484 | ₩18,631 | +0.80% | 400 |
|---|
| 2026.08.11 | ₩17,294 | ₩17,348 | ₩16,572 | ₩17,000 | -1.70% | 4.4천 |
|---|
| 2026.08.10 | ₩18,831 | ₩18,831 | ₩16,866 | ₩16,866 | -10.43% | 600 |
|---|
| 2026.08.07 | ₩18,737 | ₩18,871 | ₩18,737 | ₩18,804 | +0.36% | 1.4천 |
|---|
| 2026.08.06 | ₩17,668 | ₩17,762 | ₩17,668 | ₩17,762 | +0.53% | 500 |
|---|
| 2026.08.05 | ₩19,847 | ₩19,847 | ₩17,548 | ₩17,548 | -11.58% | 7.5천 |
|---|
| 2026.08.04 | ₩17,936 | ₩18,631 | ₩17,829 | ₩18,631 | +3.87% | 2.4천 |
|---|
| 2026.08.03 | ₩15,543 | ₩16,706 | ₩13,819 | ₩15,770 | +1.46% | 3.3천 |
|---|
| 2026.07.31 | ₩16,920 | ₩16,920 | ₩15,343 | ₩15,543 | -8.14% | 2.2천 |
|---|
| 2026.07.30 | ₩15,089 | ₩15,089 | ₩14,568 | ₩14,888 | -1.33% | 3.8천 |
|---|
| 2026.07.29 | ₩14,274 | ₩14,274 | ₩12,910 | ₩12,910 | -9.55% | 2.2천 |
|---|
| 2026.07.28 | ₩14,020 | ₩14,888 | ₩14,020 | ₩14,581 | +4.00% | 1.1천 |
|---|
| 2026.07.27 | ₩16,265 | ₩17,508 | ₩16,265 | ₩17,495 | +7.56% | 4.1천 |
|---|
| 2026.07.24 | ₩17,561 | ₩18,577 | ₩17,388 | ₩17,521 | -0.23% | 2.1천 |
|---|
| 2026.07.23 | ₩20,181 | ₩20,181 | ₩19,873 | ₩20,167 | -0.07% | 700 |
|---|
| 2026.07.22 | ₩21,063 | ₩21,063 | ₩20,609 | ₩20,609 | -2.16% | 1천 |
|---|
| 2026.07.21 | ₩21,477 | ₩21,504 | ₩20,956 | ₩21,504 | +0.12% | 600 |
|---|
| 2026.07.20 | ₩21,330 | ₩21,370 | ₩19,486 | ₩19,486 | -8.65% | 1.5천 |
|---|
| 2026.07.17 | ₩19,673 | ₩20,916 | ₩19,673 | ₩19,967 | +1.49% | 2.6천 |
|---|
| 2026.07.16 | ₩18,550 | ₩19,713 | ₩18,550 | ₩19,713 | +6.27% | 800 |
|---|
| 2026.07.15 | ₩21,424 | ₩21,424 | ₩19,593 | ₩20,381 | -4.87% | 1천 |
|---|
| 2026.07.14 | ₩21,731 | ₩21,731 | ₩21,303 | ₩21,437 | -1.35% | 1.4천 |
|---|
| 2026.07.13 | ₩21,384 | ₩21,531 | ₩20,462 | ₩20,462 | -4.31% | 1.1천 |
|---|
| 2026.07.10 | ₩23,549 | ₩24,524 | ₩23,402 | ₩24,337 | +3.35% | 1.7천 |
|---|
| 2026.07.09 | ₩26,783 | ₩26,863 | ₩25,353 | ₩25,353 | -5.34% | 1.6천 |
|---|
| 2026.07.08 | ₩22,814 | ₩23,308 | ₩22,640 | ₩23,308 | +2.17% | 900 |
|---|
| 2026.07.07 | ₩22,346 | ₩22,346 | ₩20,635 | ₩21,638 | -3.17% | 6.5천 |
|---|
| 2026.07.06 | ₩26,943 | ₩28,547 | ₩25,179 | ₩25,179 | -6.55% | 1.9천 |
|---|
| 2026.07.02 | ₩28,267 | ₩28,614 | ₩23,268 | ₩24,123 | -14.66% | 2천 |
|---|
| 2026.07.01 | ₩34,962 | ₩34,962 | ₩30,378 | ₩30,378 | -13.11% | 9천 |
|---|
| 2026.06.30 | ₩31,006 | ₩35,497 | ₩31,006 | ₩35,323 | +13.92% | 7.6천 |
|---|
| 2026.06.29 | ₩26,155 | ₩30,779 | ₩25,286 | ₩30,779 | +17.68% | 6.4천 |
|---|
| 2026.06.26 | ₩28,066 | ₩28,427 | ₩26,436 | ₩26,436 | -5.81% | 3.1천 |
|---|
| 2026.06.25 | ₩31,407 | ₩32,637 | ₩30,886 | ₩30,886 | -1.66% | 4.4천 |
|---|
| 2026.06.24 | ₩31,247 | ₩31,247 | ₩30,806 | ₩31,247 | 0.00% | 1.1만 |
|---|