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 | ₩18,934 | ₩19,643 | ₩18,934 | ₩19,643 | +3.75% | 300 |
| 2026.10.08 | ₩20,901 | ₩20,901 | ₩19,443 | ₩19,991 | -4.35% | 300 |
| 2026.10.07 | ₩21,169 | ₩21,169 | ₩21,169 | ₩21,169 | 0.00% | 300 |
| 2026.10.06 | ₩21,008 | ₩22,079 | ₩20,941 | ₩22,079 | +5.10% | 1.7천 |
| 2026.10.05 | ₩20,473 | ₩20,834 | ₩20,473 | ₩20,781 | +1.50% | 1.2천 |
| 2026.10.02 | ₩21,249 | ₩21,477 | ₩21,249 | ₩21,477 | +1.07% | 600 |
| 2026.10.01 | ₩19,296 | ₩20,072 | ₩19,296 | ₩19,724 | +2.22% | 3.1천 |
| 2026.09.30 | ₩18,453 | ₩19,603 | ₩18,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,603 |
| +6.24% |
| 400 |
| 2026.09.29 | ₩18,493 | ₩18,493 | ₩18,091 | ₩18,225 | -1.45% | 500 |
|---|
| 2026.09.28 | ₩17,783 | ₩18,493 | ₩17,181 | ₩17,904 | +0.68% | 3.2천 |
|---|
| 2026.09.25 | ₩19,081 | ₩19,081 | ₩18,841 | ₩19,015 | -0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩18,961 | ₩18,961 | ₩18,653 | ₩18,934 | -0.14% | 3.7천 |
|---|
| 2026.09.23 | ₩17,703 | ₩18,693 | ₩17,610 | ₩18,319 | +3.48% | 7.3천 |
|---|
| 2026.09.22 | ₩18,466 | ₩19,871 | ₩18,386 | ₩19,202 | +3.99% | 3.1만 |
|---|
| 2026.09.21 | ₩14,345 | ₩16,365 | ₩14,345 | ₩16,365 | +14.09% | 400 |
|---|
| 2026.09.18 | ₩13,435 | ₩13,435 | ₩13,435 | ₩13,435 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩12,913 | ₩13,020 | ₩12,699 | ₩12,913 | 0.00% | 1만 |
|---|
| 2026.09.16 | ₩11,963 | ₩11,963 | ₩11,427 | ₩11,615 | -2.91% | 2천 |
|---|
| 2026.09.15 | ₩12,163 | ₩12,163 | ₩12,163 | ₩12,163 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩11,642 | ₩11,642 | ₩11,441 | ₩11,454 | -1.61% | 1.2천 |
|---|
| 2026.09.11 | ₩13,394 | ₩13,394 | ₩13,394 | ₩13,394 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩12,899 | ₩12,993 | ₩12,886 | ₩12,993 | +0.73% | 300 |
|---|
| 2026.09.09 | ₩13,609 | ₩13,609 | ₩13,609 | ₩13,609 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,595 | ₩13,809 | ₩13,381 | ₩13,381 | -1.57% | 500 |
|---|
| 2026.09.04 | ₩13,020 | ₩13,020 | ₩13,020 | ₩13,020 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,672 | ₩12,672 | ₩12,672 | ₩12,672 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩12,699 | ₩12,699 | ₩12,699 | ₩12,699 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩12,712 | ₩12,712 | ₩12,712 | ₩12,712 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩13,435 | ₩13,435 | ₩13,435 | ₩13,435 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩12,980 | ₩13,180 | ₩12,980 | ₩13,180 | +1.55% | 300 |
|---|
| 2026.08.27 | ₩14,853 | ₩14,920 | ₩14,853 | ₩14,920 | +0.45% | 1.7천 |
|---|
| 2026.08.26 | ₩14,251 | ₩14,465 | ₩14,251 | ₩14,465 | +1.50% | 400 |
|---|
| 2026.08.25 | ₩14,237 | ₩14,438 | ₩14,237 | ₩14,438 | +1.41% | 400 |
|---|
| 2026.08.24 | ₩13,890 | ₩13,890 | ₩13,649 | ₩13,649 | -1.73% | 1.2천 |
|---|
| 2026.08.21 | ₩14,987 | ₩14,987 | ₩14,987 | ₩14,987 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩15,495 | ₩15,495 | ₩15,254 | ₩15,254 | -1.55% | 200 |
|---|
| 2026.08.19 | ₩14,358 | ₩15,469 | ₩14,358 | ₩14,880 | +3.63% | 2천 |
|---|
| 2026.08.18 | ₩16,178 | ₩16,178 | ₩15,643 | ₩15,750 | -2.65% | 800 |
|---|
| 2026.08.17 | ₩18,493 | ₩18,493 | ₩18,493 | ₩18,493 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,131 | ₩18,386 | ₩18,131 | ₩18,386 | +1.40% | 800 |
|---|
| 2026.08.13 | ₩18,626 | ₩18,626 | ₩18,051 | ₩18,051 | -3.09% | 400 |
|---|
| 2026.08.12 | ₩18,506 | ₩18,653 | ₩18,506 | ₩18,653 | +0.80% | 400 |
|---|
| 2026.08.11 | ₩17,315 | ₩17,369 | ₩16,593 | ₩17,021 | -1.70% | 4.4천 |
|---|
| 2026.08.10 | ₩18,854 | ₩18,854 | ₩16,887 | ₩16,887 | -10.43% | 600 |
|---|
| 2026.08.07 | ₩18,760 | ₩18,894 | ₩18,760 | ₩18,827 | +0.36% | 1.4천 |
|---|
| 2026.08.06 | ₩17,690 | ₩17,783 | ₩17,690 | ₩17,783 | +0.53% | 500 |
|---|
| 2026.08.05 | ₩19,871 | ₩19,871 | ₩17,569 | ₩17,569 | -11.58% | 7.5천 |
|---|
| 2026.08.04 | ₩17,957 | ₩18,653 | ₩17,850 | ₩18,653 | +3.87% | 2.4천 |
|---|
| 2026.08.03 | ₩15,562 | ₩16,726 | ₩13,836 | ₩15,790 | +1.46% | 3.3천 |
|---|
| 2026.07.31 | ₩16,940 | ₩16,940 | ₩15,362 | ₩15,562 | -8.14% | 2.2천 |
|---|
| 2026.07.30 | ₩15,107 | ₩15,107 | ₩14,585 | ₩14,907 | -1.33% | 3.8천 |
|---|
| 2026.07.29 | ₩14,291 | ₩14,291 | ₩12,926 | ₩12,926 | -9.55% | 2.2천 |
|---|
| 2026.07.28 | ₩14,037 | ₩14,907 | ₩14,037 | ₩14,599 | +4.00% | 1.1천 |
|---|
| 2026.07.27 | ₩16,285 | ₩17,529 | ₩16,285 | ₩17,516 | +7.56% | 4.1천 |
|---|
| 2026.07.24 | ₩17,583 | ₩18,600 | ₩17,409 | ₩17,543 | -0.23% | 2.1천 |
|---|
| 2026.07.23 | ₩20,205 | ₩20,205 | ₩19,898 | ₩20,192 | -0.07% | 700 |
|---|
| 2026.07.22 | ₩21,089 | ₩21,089 | ₩20,634 | ₩20,634 | -2.16% | 1천 |
|---|
| 2026.07.21 | ₩21,503 | ₩21,530 | ₩20,982 | ₩21,530 | +0.12% | 600 |
|---|
| 2026.07.20 | ₩21,356 | ₩21,396 | ₩19,510 | ₩19,510 | -8.65% | 1.5천 |
|---|
| 2026.07.17 | ₩19,697 | ₩20,941 | ₩19,697 | ₩19,991 | +1.49% | 2.6천 |
|---|
| 2026.07.16 | ₩18,573 | ₩19,737 | ₩18,573 | ₩19,737 | +6.27% | 800 |
|---|
| 2026.07.15 | ₩21,450 | ₩21,450 | ₩19,617 | ₩20,406 | -4.87% | 1천 |
|---|
| 2026.07.14 | ₩21,758 | ₩21,758 | ₩21,329 | ₩21,463 | -1.35% | 1.4천 |
|---|
| 2026.07.13 | ₩21,410 | ₩21,557 | ₩20,486 | ₩20,486 | -4.31% | 1.1천 |
|---|
| 2026.07.10 | ₩23,577 | ₩24,554 | ₩23,430 | ₩24,367 | +3.35% | 1.7천 |
|---|
| 2026.07.09 | ₩26,816 | ₩26,896 | ₩25,384 | ₩25,384 | -5.34% | 1.6천 |
|---|
| 2026.07.08 | ₩22,842 | ₩23,337 | ₩22,668 | ₩23,337 | +2.17% | 900 |
|---|
| 2026.07.07 | ₩22,373 | ₩22,373 | ₩20,660 | ₩21,664 | -3.17% | 6.5천 |
|---|
| 2026.07.06 | ₩26,976 | ₩28,582 | ₩25,210 | ₩25,210 | -6.55% | 1.9천 |
|---|
| 2026.07.02 | ₩28,301 | ₩28,649 | ₩23,296 | ₩24,153 | -14.66% | 2천 |
|---|
| 2026.07.01 | ₩35,005 | ₩35,005 | ₩30,415 | ₩30,415 | -13.11% | 9천 |
|---|
| 2026.06.30 | ₩31,044 | ₩35,540 | ₩31,044 | ₩35,366 | +13.92% | 7.6천 |
|---|
| 2026.06.29 | ₩26,187 | ₩30,817 | ₩25,317 | ₩30,817 | +17.68% | 6.4천 |
|---|
| 2026.06.26 | ₩28,100 | ₩28,462 | ₩26,468 | ₩26,468 | -5.81% | 3.1천 |
|---|
| 2026.06.25 | ₩31,446 | ₩32,677 | ₩30,924 | ₩30,924 | -1.66% | 4.4천 |
|---|
| 2026.06.24 | ₩31,285 | ₩31,285 | ₩30,843 | ₩31,285 | 0.00% | 1.1만 |
|---|