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 | ₩18,927 | ₩19,636 | ₩18,927 | ₩19,636 | +3.75% | 300 |
| 2026.10.08 | ₩20,893 | ₩20,893 | ₩19,435 | ₩19,984 | -4.35% | 300 |
| 2026.10.07 | ₩21,161 | ₩21,161 | ₩21,161 | ₩21,161 | 0.00% | 300 |
| 2026.10.06 | ₩21,000 | ₩22,070 | ₩20,933 | ₩22,070 | +5.10% | 1.7천 |
| 2026.10.05 | ₩20,465 | ₩20,826 | ₩20,465 | ₩20,773 | +1.50% | 1.2천 |
| 2026.10.02 | ₩21,241 | ₩21,468 | ₩21,241 | ₩21,468 | +1.07% | 600 |
| 2026.10.01 | ₩19,288 | ₩20,064 | ₩19,288 | ₩19,716 | +2.22% | 3.1천 |
| 2026.09.30 | ₩18,446 | ₩19,596 | ₩18,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,596 |
| +6.24% |
| 400 |
| 2026.09.29 | ₩18,486 | ₩18,486 | ₩18,084 | ₩18,218 | -1.45% | 500 |
|---|
| 2026.09.28 | ₩17,777 | ₩18,486 | ₩17,175 | ₩17,897 | +0.68% | 3.2천 |
|---|
| 2026.09.25 | ₩19,074 | ₩19,074 | ₩18,833 | ₩19,007 | -0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩18,954 | ₩18,954 | ₩18,646 | ₩18,927 | -0.14% | 3.7천 |
|---|
| 2026.09.23 | ₩17,696 | ₩18,686 | ₩17,603 | ₩18,312 | +3.48% | 7.3천 |
|---|
| 2026.09.22 | ₩18,459 | ₩19,863 | ₩18,379 | ₩19,195 | +3.99% | 3.1만 |
|---|
| 2026.09.21 | ₩14,339 | ₩16,359 | ₩14,339 | ₩16,359 | +14.09% | 400 |
|---|
| 2026.09.18 | ₩13,430 | ₩13,430 | ₩13,430 | ₩13,430 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩12,908 | ₩13,015 | ₩12,694 | ₩12,908 | 0.00% | 1만 |
|---|
| 2026.09.16 | ₩11,958 | ₩11,958 | ₩11,423 | ₩11,610 | -2.91% | 2천 |
|---|
| 2026.09.15 | ₩12,159 | ₩12,159 | ₩12,159 | ₩12,159 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩11,637 | ₩11,637 | ₩11,436 | ₩11,450 | -1.61% | 1.2천 |
|---|
| 2026.09.11 | ₩13,389 | ₩13,389 | ₩13,389 | ₩13,389 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩12,894 | ₩12,988 | ₩12,881 | ₩12,988 | +0.73% | 300 |
|---|
| 2026.09.09 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,590 | ₩13,804 | ₩13,376 | ₩13,376 | -1.57% | 500 |
|---|
| 2026.09.04 | ₩13,015 | ₩13,015 | ₩13,015 | ₩13,015 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,667 | ₩12,667 | ₩12,667 | ₩12,667 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩12,694 | ₩12,694 | ₩12,694 | ₩12,694 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩12,707 | ₩12,707 | ₩12,707 | ₩12,707 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩13,430 | ₩13,430 | ₩13,430 | ₩13,430 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩12,975 | ₩13,175 | ₩12,975 | ₩13,175 | +1.55% | 300 |
|---|
| 2026.08.27 | ₩14,847 | ₩14,914 | ₩14,847 | ₩14,914 | +0.45% | 1.7천 |
|---|
| 2026.08.26 | ₩14,245 | ₩14,459 | ₩14,245 | ₩14,459 | +1.50% | 400 |
|---|
| 2026.08.25 | ₩14,232 | ₩14,433 | ₩14,232 | ₩14,433 | +1.41% | 400 |
|---|
| 2026.08.24 | ₩13,884 | ₩13,884 | ₩13,644 | ₩13,644 | -1.73% | 1.2천 |
|---|
| 2026.08.21 | ₩14,981 | ₩14,981 | ₩14,981 | ₩14,981 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩15,489 | ₩15,489 | ₩15,249 | ₩15,249 | -1.55% | 200 |
|---|
| 2026.08.19 | ₩14,352 | ₩15,463 | ₩14,352 | ₩14,874 | +3.63% | 2천 |
|---|
| 2026.08.18 | ₩16,172 | ₩16,172 | ₩15,637 | ₩15,744 | -2.65% | 800 |
|---|
| 2026.08.17 | ₩18,486 | ₩18,486 | ₩18,486 | ₩18,486 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,124 | ₩18,379 | ₩18,124 | ₩18,379 | +1.40% | 800 |
|---|
| 2026.08.13 | ₩18,619 | ₩18,619 | ₩18,044 | ₩18,044 | -3.09% | 400 |
|---|
| 2026.08.12 | ₩18,499 | ₩18,646 | ₩18,499 | ₩18,646 | +0.80% | 400 |
|---|
| 2026.08.11 | ₩17,309 | ₩17,362 | ₩16,586 | ₩17,014 | -1.70% | 4.4천 |
|---|
| 2026.08.10 | ₩18,847 | ₩18,847 | ₩16,881 | ₩16,881 | -10.43% | 600 |
|---|
| 2026.08.07 | ₩18,753 | ₩18,887 | ₩18,753 | ₩18,820 | +0.36% | 1.4천 |
|---|
| 2026.08.06 | ₩17,683 | ₩17,777 | ₩17,683 | ₩17,777 | +0.53% | 500 |
|---|
| 2026.08.05 | ₩19,863 | ₩19,863 | ₩17,563 | ₩17,563 | -11.58% | 7.5천 |
|---|
| 2026.08.04 | ₩17,951 | ₩18,646 | ₩17,844 | ₩18,646 | +3.87% | 2.4천 |
|---|
| 2026.08.03 | ₩15,556 | ₩16,720 | ₩13,831 | ₩15,784 | +1.46% | 3.3천 |
|---|
| 2026.07.31 | ₩16,934 | ₩16,934 | ₩15,356 | ₩15,556 | -8.14% | 2.2천 |
|---|
| 2026.07.30 | ₩15,102 | ₩15,102 | ₩14,580 | ₩14,901 | -1.33% | 3.8천 |
|---|
| 2026.07.29 | ₩14,286 | ₩14,286 | ₩12,921 | ₩12,921 | -9.55% | 2.2천 |
|---|
| 2026.07.28 | ₩14,031 | ₩14,901 | ₩14,031 | ₩14,593 | +4.00% | 1.1천 |
|---|
| 2026.07.27 | ₩16,279 | ₩17,523 | ₩16,279 | ₩17,509 | +7.56% | 4.1천 |
|---|
| 2026.07.24 | ₩17,576 | ₩18,593 | ₩17,402 | ₩17,536 | -0.23% | 2.1천 |
|---|
| 2026.07.23 | ₩20,198 | ₩20,198 | ₩19,890 | ₩20,184 | -0.07% | 700 |
|---|
| 2026.07.22 | ₩21,081 | ₩21,081 | ₩20,626 | ₩20,626 | -2.16% | 1천 |
|---|
| 2026.07.21 | ₩21,495 | ₩21,522 | ₩20,974 | ₩21,522 | +0.12% | 600 |
|---|
| 2026.07.20 | ₩21,348 | ₩21,388 | ₩19,502 | ₩19,502 | -8.65% | 1.5천 |
|---|
| 2026.07.17 | ₩19,689 | ₩20,933 | ₩19,689 | ₩19,984 | +1.49% | 2.6천 |
|---|
| 2026.07.16 | ₩18,566 | ₩19,730 | ₩18,566 | ₩19,730 | +6.27% | 800 |
|---|
| 2026.07.15 | ₩21,442 | ₩21,442 | ₩19,609 | ₩20,398 | -4.87% | 1천 |
|---|
| 2026.07.14 | ₩21,749 | ₩21,749 | ₩21,321 | ₩21,455 | -1.35% | 1.4천 |
|---|
| 2026.07.13 | ₩21,402 | ₩21,549 | ₩20,479 | ₩20,479 | -4.31% | 1.1천 |
|---|
| 2026.07.10 | ₩23,569 | ₩24,545 | ₩23,421 | ₩24,358 | +3.35% | 1.7천 |
|---|
| 2026.07.09 | ₩26,806 | ₩26,886 | ₩25,374 | ₩25,374 | -5.34% | 1.6천 |
|---|
| 2026.07.08 | ₩22,833 | ₩23,328 | ₩22,659 | ₩23,328 | +2.17% | 900 |
|---|
| 2026.07.07 | ₩22,365 | ₩22,365 | ₩20,653 | ₩21,656 | -3.17% | 6.5천 |
|---|
| 2026.07.06 | ₩26,966 | ₩28,571 | ₩25,200 | ₩25,200 | -6.55% | 1.9천 |
|---|
| 2026.07.02 | ₩28,290 | ₩28,638 | ₩23,288 | ₩24,144 | -14.66% | 2천 |
|---|
| 2026.07.01 | ₩34,992 | ₩34,992 | ₩30,404 | ₩30,404 | -13.11% | 9천 |
|---|
| 2026.06.30 | ₩31,032 | ₩35,527 | ₩31,032 | ₩35,353 | +13.92% | 7.6천 |
|---|
| 2026.06.29 | ₩26,177 | ₩30,805 | ₩25,307 | ₩30,805 | +17.68% | 6.4천 |
|---|
| 2026.06.26 | ₩28,090 | ₩28,451 | ₩26,458 | ₩26,458 | -5.81% | 3.1천 |
|---|
| 2026.06.25 | ₩31,434 | ₩32,664 | ₩30,912 | ₩30,912 | -1.66% | 4.4천 |
|---|
| 2026.06.24 | ₩31,273 | ₩31,273 | ₩30,832 | ₩31,273 | 0.00% | 1.1만 |
|---|