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 | ₩17,407 | ₩17,407 | ₩15,960 | ₩16,697 | -4.08% | 3.4만 |
| 2026.10.08 | ₩18,854 | ₩19,470 | ₩16,134 | ₩16,616 | -11.87% | 5만 |
| 2026.10.07 | ₩19,390 | ₩20,114 | ₩19,135 | ₩19,819 | +2.21% | 1.3만 |
| 2026.10.06 | ₩19,390 | ₩20,770 | ₩19,390 | ₩19,738 | +1.80% | 4.4만 |
| 2026.10.05 | ₩19,671 | ₩20,261 | ₩18,747 | ₩19,390 | -1.43% | 1.4만 |
| 2026.10.02 | ₩19,336 | ₩19,336 | ₩18,747 | ₩19,135 | -1.04% | 9.7천 |
| 2026.10.01 | ₩18,626 | ₩19,122 | ₩18,224 | ₩18,519 | -0.58% | 1.9만 |
| 2026.09.30 | ₩19,363 | ₩19,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,109 |
| -1.31% |
| 1.3만 |
| 2026.09.29 | ₩18,908 | ₩19,296 | ₩18,479 | ₩18,573 | -1.77% | 9.2천 |
|---|
| 2026.09.28 | ₩17,541 | ₩18,908 | ₩17,541 | ₩18,908 | +7.79% | 1.5만 |
|---|
| 2026.09.25 | ₩18,720 | ₩19,109 | ₩18,224 | ₩18,894 | +0.93% | 1.2만 |
|---|
| 2026.09.24 | ₩18,291 | ₩18,908 | ₩17,903 | ₩18,492 | +1.10% | 1.1만 |
|---|
| 2026.09.23 | ₩18,760 | ₩18,760 | ₩17,541 | ₩18,747 | -0.07% | 3.4만 |
|---|
| 2026.09.22 | ₩17,809 | ₩20,087 | ₩17,809 | ₩19,631 | +10.23% | 2.8만 |
|---|
| 2026.09.21 | ₩19,028 | ₩19,028 | ₩17,300 | ₩17,809 | -6.41% | 3.6만 |
|---|
| 2026.09.18 | ₩16,603 | ₩18,130 | ₩16,482 | ₩18,130 | +9.20% | 2.6만 |
|---|
| 2026.09.17 | ₩15,008 | ₩16,335 | ₩15,008 | ₩15,759 | +5.00% | 2.9만 |
|---|
| 2026.09.16 | ₩14,606 | ₩14,727 | ₩14,070 | ₩14,432 | -1.19% | 1.7만 |
|---|
| 2026.09.15 | ₩15,022 | ₩15,022 | ₩13,641 | ₩13,976 | -6.96% | 3.3만 |
|---|
| 2026.09.14 | ₩18,948 | ₩18,948 | ₩14,151 | ₩14,164 | -25.25% | 9.5만 |
|---|
| 2026.09.11 | ₩18,760 | ₩21,440 | ₩18,760 | ₩20,864 | +11.21% | 4.1만 |
|---|
| 2026.09.10 | ₩18,867 | ₩19,243 | ₩18,224 | ₩18,264 | -3.20% | 1.9만 |
|---|
| 2026.09.09 | ₩19,202 | ₩20,301 | ₩19,202 | ₩20,033 | +4.33% | 1.3만 |
|---|
| 2026.09.08 | ₩18,532 | ₩19,122 | ₩16,723 | ₩19,028 | +2.68% | 6.4만 |
|---|
| 2026.09.04 | ₩15,142 | ₩17,259 | ₩15,142 | ₩17,259 | +13.98% | 1.7만 |
|---|
| 2026.09.03 | ₩14,392 | ₩14,914 | ₩13,641 | ₩14,553 | +1.12% | 7.1천 |
|---|
| 2026.09.02 | ₩14,780 | ₩15,450 | ₩14,445 | ₩15,450 | +4.53% | 5.1천 |
|---|
| 2026.09.01 | ₩14,740 | ₩14,740 | ₩14,070 | ₩14,687 | -0.36% | 8.6천 |
|---|
| 2026.08.31 | ₩16,201 | ₩16,201 | ₩15,102 | ₩15,986 | -1.32% | 4.2천 |
|---|
| 2026.08.28 | ₩16,884 | ₩17,032 | ₩15,946 | ₩16,000 | -5.24% | 3.8만 |
|---|
| 2026.08.27 | ₩19,149 | ₩19,149 | ₩16,415 | ₩17,085 | -10.78% | 2만 |
|---|
| 2026.08.26 | ₩16,790 | ₩18,318 | ₩16,536 | ₩18,184 | +8.30% | 4.8만 |
|---|
| 2026.08.25 | ₩16,281 | ₩16,576 | ₩15,651 | ₩15,692 | -3.62% | 4.1천 |
|---|
| 2026.08.24 | ₩15,986 | ₩16,295 | ₩15,732 | ₩15,759 | -1.42% | 2.4천 |
|---|
| 2026.08.21 | ₩17,273 | ₩17,836 | ₩16,938 | ₩17,836 | +3.26% | 1.4만 |
|---|
| 2026.08.20 | ₩16,388 | ₩17,179 | ₩16,134 | ₩16,790 | +2.45% | 1.3만 |
|---|
| 2026.08.19 | ₩16,951 | ₩16,991 | ₩15,651 | ₩15,986 | -5.69% | 1.8만 |
|---|
| 2026.08.18 | ₩18,425 | ₩18,948 | ₩16,697 | ₩16,991 | -7.78% | 4.6만 |
|---|
| 2026.08.17 | ₩20,234 | ₩20,261 | ₩19,564 | ₩20,127 | -0.53% | 4.5만 |
|---|
| 2026.08.14 | ₩17,501 | ₩19,604 | ₩17,501 | ₩19,604 | +12.02% | 5.9만 |
|---|
| 2026.08.13 | ₩16,348 | ₩17,635 | ₩16,214 | ₩16,911 | +3.44% | 4.2만 |
|---|
| 2026.08.12 | ₩14,713 | ₩16,563 | ₩14,700 | ₩15,986 | +8.65% | 3.5만 |
|---|
| 2026.08.11 | ₩14,593 | ₩14,633 | ₩13,641 | ₩13,708 | -6.06% | 2.5만 |
|---|
| 2026.08.10 | ₩15,692 | ₩16,080 | ₩14,298 | ₩14,526 | -7.43% | 2.3만 |
|---|
| 2026.08.07 | ₩20,770 | ₩21,159 | ₩17,447 | ₩18,305 | -11.87% | 1.6만 |
|---|
| 2026.08.06 | ₩16,201 | ₩20,342 | ₩16,201 | ₩20,006 | +23.49% | 3만 |
|---|
| 2026.08.05 | ₩20,328 | ₩20,328 | ₩17,420 | ₩17,420 | -14.30% | 1.3만 |
|---|
| 2026.08.04 | ₩19,993 | ₩20,784 | ₩19,993 | ₩20,556 | +2.82% | 1.8만 |
|---|
| 2026.08.03 | ₩18,197 | ₩18,908 | ₩16,080 | ₩18,398 | +1.10% | 2.8만 |
|---|
| 2026.07.31 | ₩20,141 | ₩20,315 | ₩18,291 | ₩18,573 | -7.78% | 3.1만 |
|---|
| 2026.07.30 | ₩20,100 | ₩20,596 | ₩16,080 | ₩18,197 | -9.47% | 10만 |
|---|
| 2026.07.29 | ₩15,223 | ₩15,558 | ₩13,038 | ₩13,052 | -14.26% | 9.4만 |
|---|
| 2026.07.28 | ₩15,517 | ₩15,517 | ₩13,507 | ₩14,553 | -6.22% | 1.6만 |
|---|
| 2026.07.27 | ₩20,114 | ₩20,114 | ₩16,857 | ₩18,157 | -9.73% | 9.9천 |
|---|
| 2026.07.24 | ₩25,688 | ₩25,688 | ₩22,218 | ₩22,298 | -13.20% | 8.5천 |
|---|
| 2026.07.23 | ₩24,710 | ₩26,506 | ₩24,295 | ₩25,675 | +3.90% | 7.6천 |
|---|
| 2026.07.22 | ₩23,303 | ₩25,862 | ₩23,303 | ₩24,442 | +4.89% | 1.3만 |
|---|
| 2026.07.21 | ₩22,405 | ₩23,799 | ₩22,405 | ₩23,745 | +5.98% | 5.9천 |
|---|
| 2026.07.20 | ₩22,097 | ₩22,097 | ₩19,819 | ₩19,819 | -10.31% | 2.5천 |
|---|
| 2026.07.17 | ₩20,757 | ₩22,794 | ₩18,908 | ₩21,668 | +4.39% | 1.5만 |
|---|
| 2026.07.16 | ₩24,482 | ₩25,675 | ₩22,566 | ₩23,196 | -5.25% | 1.2만 |
|---|
| 2026.07.15 | ₩28,810 | ₩28,810 | ₩25,179 | ₩27,202 | -5.58% | 1.7만 |
|---|
| 2026.07.14 | ₩29,641 | ₩30,552 | ₩29,641 | ₩29,976 | +1.13% | 1.6만 |
|---|
| 2026.07.13 | ₩30,217 | ₩30,231 | ₩27,859 | ₩28,341 | -6.21% | 2.7만 |
|---|
| 2026.07.10 | ₩32,147 | ₩34,090 | ₩32,147 | ₩33,983 | +5.71% | 4.5천 |
|---|
| 2026.07.09 | ₩35,310 | ₩35,336 | ₩32,723 | ₩33,219 | -5.92% | 1.5만 |
|---|
| 2026.07.08 | ₩28,288 | ₩31,356 | ₩28,060 | ₩31,356 | +10.85% | 3만 |
|---|
| 2026.07.07 | ₩28,140 | ₩29,467 | ₩26,171 | ₩27,658 | -1.71% | 2.7만 |
|---|
| 2026.07.06 | ₩33,232 | ₩36,757 | ₩32,495 | ₩32,696 | -1.61% | 2.1만 |
|---|
| 2026.07.02 | ₩32,576 | ₩33,139 | ₩26,573 | ₩29,212 | -10.32% | 1.7만 |
|---|
| 2026.07.01 | ₩32,964 | ₩35,256 | ₩32,629 | ₩32,790 | -0.53% | 9.1천 |
|---|
| 2026.06.30 | ₩35,752 | ₩37,775 | ₩35,752 | ₩36,382 | +1.76% | 1.2만 |
|---|
| 2026.06.29 | ₩30,834 | ₩37,199 | ₩29,119 | ₩36,060 | +16.95% | 2만 |
|---|
| 2026.06.26 | ₩30,820 | ₩30,820 | ₩29,655 | ₩30,753 | -0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩38,861 | ₩38,861 | ₩34,774 | ₩34,774 | -10.52% | 4.1천 |
|---|
| 2026.06.24 | ₩32,804 | ₩33,822 | ₩32,281 | ₩33,822 | +3.10% | 7.6천 |
|---|