시장 데이터를 불러오는 중
전체 종목
Corgi SIMO 2x Daily ETF 과거 주가
Corgi SIMO 2x Daily ETF · SIMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi SIMO 2x Daily ETF · SIMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,419 | ₩17,419 | ₩15,971 | ₩16,709 | -4.08% | 3.4만 |
| 2026.10.08 | ₩18,868 | ₩19,484 | ₩16,145 | ₩16,628 | -11.87% | 5만 |
| 2026.10.07 | ₩19,404 | ₩20,128 | ₩19,149 | ₩19,833 | +2.21% | 1.3만 |
| 2026.10.06 | ₩19,404 | ₩20,785 | ₩19,404 | ₩19,753 | +1.80% | 4.4만 |
| 2026.10.05 | ₩19,686 | ₩20,276 | ₩18,760 | ₩19,404 | -1.43% | 1.4만 |
| 2026.10.02 | ₩19,350 | ₩19,350 | ₩18,760 | ₩19,149 | -1.04% | 9.7천 |
| 2026.10.01 | ₩18,640 | ₩19,136 | ₩18,237 | ₩18,532 | -0.58% | 1.9만 |
| 2026.09.30 | ₩19,377 | ₩19,377 | ₩18,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,122 |
| -1.31% |
| 1.3만 |
| 2026.09.29 | ₩18,921 | ₩19,310 | ₩18,492 | ₩18,586 | -1.77% | 9.2천 |
|---|
| 2026.09.28 | ₩17,553 | ₩18,921 | ₩17,553 | ₩18,921 | +7.79% | 1.5만 |
|---|
| 2026.09.25 | ₩18,733 | ₩19,122 | ₩18,237 | ₩18,908 | +0.93% | 1.2만 |
|---|
| 2026.09.24 | ₩18,304 | ₩18,921 | ₩17,915 | ₩18,506 | +1.10% | 1.1만 |
|---|
| 2026.09.23 | ₩18,774 | ₩18,774 | ₩17,553 | ₩18,760 | -0.07% | 3.4만 |
|---|
| 2026.09.22 | ₩17,822 | ₩20,101 | ₩17,822 | ₩19,645 | +10.23% | 2.8만 |
|---|
| 2026.09.21 | ₩19,042 | ₩19,042 | ₩17,312 | ₩17,822 | -6.41% | 3.6만 |
|---|
| 2026.09.18 | ₩16,615 | ₩18,143 | ₩16,494 | ₩18,143 | +9.20% | 2.6만 |
|---|
| 2026.09.17 | ₩15,019 | ₩16,347 | ₩15,019 | ₩15,770 | +5.00% | 2.9만 |
|---|
| 2026.09.16 | ₩14,617 | ₩14,737 | ₩14,080 | ₩14,442 | -1.19% | 1.7만 |
|---|
| 2026.09.15 | ₩15,032 | ₩15,032 | ₩13,651 | ₩13,986 | -6.96% | 3.3만 |
|---|
| 2026.09.14 | ₩18,961 | ₩18,961 | ₩14,161 | ₩14,174 | -25.25% | 9.5만 |
|---|
| 2026.09.11 | ₩18,774 | ₩21,456 | ₩18,774 | ₩20,879 | +11.21% | 4.1만 |
|---|
| 2026.09.10 | ₩18,881 | ₩19,256 | ₩18,237 | ₩18,278 | -3.20% | 1.9만 |
|---|
| 2026.09.09 | ₩19,216 | ₩20,316 | ₩19,216 | ₩20,048 | +4.33% | 1.3만 |
|---|
| 2026.09.08 | ₩18,546 | ₩19,136 | ₩16,735 | ₩19,042 | +2.68% | 6.4만 |
|---|
| 2026.09.04 | ₩15,153 | ₩17,272 | ₩15,153 | ₩17,272 | +13.98% | 1.7만 |
|---|
| 2026.09.03 | ₩14,402 | ₩14,925 | ₩13,651 | ₩14,563 | +1.12% | 7.1천 |
|---|
| 2026.09.02 | ₩14,791 | ₩15,461 | ₩14,456 | ₩15,461 | +4.53% | 5.1천 |
|---|
| 2026.09.01 | ₩14,751 | ₩14,751 | ₩14,080 | ₩14,697 | -0.36% | 8.6천 |
|---|
| 2026.08.31 | ₩16,212 | ₩16,212 | ₩15,113 | ₩15,998 | -1.32% | 4.2천 |
|---|
| 2026.08.28 | ₩16,896 | ₩17,044 | ₩15,958 | ₩16,011 | -5.24% | 3.8만 |
|---|
| 2026.08.27 | ₩19,163 | ₩19,163 | ₩16,427 | ₩17,097 | -10.78% | 2만 |
|---|
| 2026.08.26 | ₩16,802 | ₩18,331 | ₩16,548 | ₩18,197 | +8.30% | 4.8만 |
|---|
| 2026.08.25 | ₩16,293 | ₩16,588 | ₩15,663 | ₩15,703 | -3.62% | 4.1천 |
|---|
| 2026.08.24 | ₩15,998 | ₩16,306 | ₩15,743 | ₩15,770 | -1.42% | 2.4천 |
|---|
| 2026.08.21 | ₩17,285 | ₩17,848 | ₩16,950 | ₩17,848 | +3.26% | 1.4만 |
|---|
| 2026.08.20 | ₩16,400 | ₩17,191 | ₩16,145 | ₩16,802 | +2.45% | 1.3만 |
|---|
| 2026.08.19 | ₩16,963 | ₩17,004 | ₩15,663 | ₩15,998 | -5.69% | 1.8만 |
|---|
| 2026.08.18 | ₩18,438 | ₩18,961 | ₩16,709 | ₩17,004 | -7.78% | 4.6만 |
|---|
| 2026.08.17 | ₩20,249 | ₩20,276 | ₩19,578 | ₩20,142 | -0.53% | 4.5만 |
|---|
| 2026.08.14 | ₩17,513 | ₩19,619 | ₩17,513 | ₩19,619 | +12.02% | 5.9만 |
|---|
| 2026.08.13 | ₩16,360 | ₩17,647 | ₩16,226 | ₩16,923 | +3.44% | 4.2만 |
|---|
| 2026.08.12 | ₩14,724 | ₩16,575 | ₩14,711 | ₩15,998 | +8.65% | 3.5만 |
|---|
| 2026.08.11 | ₩14,603 | ₩14,644 | ₩13,651 | ₩13,718 | -6.06% | 2.5만 |
|---|
| 2026.08.10 | ₩15,703 | ₩16,092 | ₩14,308 | ₩14,536 | -7.43% | 2.3만 |
|---|
| 2026.08.07 | ₩20,785 | ₩21,174 | ₩17,460 | ₩18,318 | -11.87% | 1.6만 |
|---|
| 2026.08.06 | ₩16,212 | ₩20,356 | ₩16,212 | ₩20,021 | +23.49% | 3만 |
|---|
| 2026.08.05 | ₩20,343 | ₩20,343 | ₩17,433 | ₩17,433 | -14.30% | 1.3만 |
|---|
| 2026.08.04 | ₩20,007 | ₩20,799 | ₩20,007 | ₩20,571 | +2.82% | 1.8만 |
|---|
| 2026.08.03 | ₩18,211 | ₩18,921 | ₩16,092 | ₩18,412 | +1.10% | 2.8만 |
|---|
| 2026.07.31 | ₩20,155 | ₩20,329 | ₩18,304 | ₩18,586 | -7.78% | 3.1만 |
|---|
| 2026.07.30 | ₩20,115 | ₩20,611 | ₩16,092 | ₩18,211 | -9.47% | 10만 |
|---|
| 2026.07.29 | ₩15,234 | ₩15,569 | ₩13,048 | ₩13,061 | -14.26% | 9.4만 |
|---|
| 2026.07.28 | ₩15,529 | ₩15,529 | ₩13,517 | ₩14,563 | -6.22% | 1.6만 |
|---|
| 2026.07.27 | ₩20,128 | ₩20,128 | ₩16,870 | ₩18,170 | -9.73% | 9.9천 |
|---|
| 2026.07.24 | ₩25,707 | ₩25,707 | ₩22,233 | ₩22,314 | -13.20% | 8.5천 |
|---|
| 2026.07.23 | ₩24,728 | ₩26,525 | ₩24,312 | ₩25,693 | +3.90% | 7.6천 |
|---|
| 2026.07.22 | ₩23,320 | ₩25,881 | ₩23,320 | ₩24,459 | +4.89% | 1.3만 |
|---|
| 2026.07.21 | ₩22,421 | ₩23,816 | ₩22,421 | ₩23,762 | +5.98% | 5.9천 |
|---|
| 2026.07.20 | ₩22,113 | ₩22,113 | ₩19,833 | ₩19,833 | -10.31% | 2.5천 |
|---|
| 2026.07.17 | ₩20,772 | ₩22,810 | ₩18,921 | ₩21,684 | +4.39% | 1.5만 |
|---|
| 2026.07.16 | ₩24,500 | ₩25,693 | ₩22,582 | ₩23,212 | -5.25% | 1.2만 |
|---|
| 2026.07.15 | ₩28,831 | ₩28,831 | ₩25,197 | ₩27,222 | -5.58% | 1.7만 |
|---|
| 2026.07.14 | ₩29,662 | ₩30,574 | ₩29,662 | ₩29,998 | +1.13% | 1.6만 |
|---|
| 2026.07.13 | ₩30,239 | ₩30,253 | ₩27,879 | ₩28,362 | -6.21% | 2.7만 |
|---|
| 2026.07.10 | ₩32,170 | ₩34,115 | ₩32,170 | ₩34,007 | +5.71% | 4.5천 |
|---|
| 2026.07.09 | ₩35,335 | ₩35,362 | ₩32,747 | ₩33,243 | -5.92% | 1.5만 |
|---|
| 2026.07.08 | ₩28,308 | ₩31,379 | ₩28,080 | ₩31,379 | +10.85% | 3만 |
|---|
| 2026.07.07 | ₩28,161 | ₩29,488 | ₩26,189 | ₩27,678 | -1.71% | 2.7만 |
|---|
| 2026.07.06 | ₩33,256 | ₩36,783 | ₩32,519 | ₩32,720 | -1.61% | 2.1만 |
|---|
| 2026.07.02 | ₩32,599 | ₩33,162 | ₩26,592 | ₩29,233 | -10.32% | 1.7만 |
|---|
| 2026.07.01 | ₩32,988 | ₩35,281 | ₩32,653 | ₩32,814 | -0.53% | 9.1천 |
|---|
| 2026.06.30 | ₩35,777 | ₩37,802 | ₩35,777 | ₩36,408 | +1.76% | 1.2만 |
|---|
| 2026.06.29 | ₩30,856 | ₩37,226 | ₩29,139 | ₩36,086 | +16.95% | 2만 |
|---|
| 2026.06.26 | ₩30,843 | ₩30,843 | ₩29,676 | ₩30,775 | -0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩38,888 | ₩38,888 | ₩34,798 | ₩34,798 | -10.52% | 4.1천 |
|---|
| 2026.06.24 | ₩32,827 | ₩33,846 | ₩32,304 | ₩33,846 | +3.10% | 7.6천 |
|---|