시장 데이터를 불러오는 중
전체 종목
Corgi SK hynix 2x Daily ETF 과거 주가
Corgi SK hynix 2x Daily ETF · SK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi SK hynix 2x Daily ETF · SK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,884 | ₩32,884 | ₩31,155 | ₩31,155 | -5.26% | 20.9만 |
| 2026.10.08 | ₩34,358 | ₩34,358 | ₩30,579 | ₩31,973 | -6.94% | 48.9만 |
| 2026.10.07 | ₩34,841 | ₩35,953 | ₩34,318 | ₩34,894 | +0.15% | 41.2만 |
| 2026.10.06 | ₩40,227 | ₩40,388 | ₩35,886 | ₩36,583 | -9.06% | 39.4만 |
| 2026.10.05 | ₩41,474 | ₩42,264 | ₩39,986 | ₩41,809 | +0.81% | 8.7만 |
| 2026.10.02 | ₩41,527 | ₩42,117 | ₩40,562 | ₩41,969 | +1.06% | 17.7만 |
| 2026.10.01 | ₩38,284 | ₩41,487 | ₩36,985 | ₩41,273 | +7.81% | 26.9만 |
| 2026.09.30 | ₩38,566 | ₩38,753 | ₩37,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,521 |
| -2.71% |
| 13.1만 |
| 2026.09.29 | ₩38,030 | ₩39,289 | ₩37,279 | ₩38,619 | +1.55% | 16.1만 |
|---|
| 2026.09.28 | ₩38,244 | ₩38,686 | ₩35,712 | ₩36,837 | -3.68% | 20.5만 |
|---|
| 2026.09.25 | ₩40,107 | ₩41,340 | ₩39,370 | ₩40,804 | +1.74% | 17.8만 |
|---|
| 2026.09.24 | ₩38,432 | ₩39,745 | ₩38,110 | ₩38,767 | +0.87% | 13.3만 |
|---|
| 2026.09.23 | ₩40,951 | ₩41,608 | ₩38,673 | ₩39,866 | -2.65% | 16.3만 |
|---|
| 2026.09.22 | ₩39,276 | ₩42,948 | ₩38,928 | ₩42,733 | +8.80% | 23.2만 |
|---|
| 2026.09.21 | ₩39,611 | ₩40,361 | ₩38,753 | ₩39,852 | +0.61% | 26.1만 |
|---|
| 2026.09.18 | ₩38,472 | ₩41,045 | ₩37,480 | ₩39,450 | +2.54% | 28.7만 |
|---|
| 2026.09.17 | ₩37,011 | ₩38,432 | ₩36,904 | ₩37,614 | +1.63% | 20.4만 |
|---|
| 2026.09.16 | ₩36,757 | ₩36,757 | ₩33,621 | ₩34,345 | -6.56% | 26만 |
|---|
| 2026.09.15 | ₩36,033 | ₩36,810 | ₩33,393 | ₩34,224 | -5.02% | 22.3만 |
|---|
| 2026.09.14 | ₩34,278 | ₩36,583 | ₩34,278 | ₩34,827 | +1.60% | 30.3만 |
|---|
| 2026.09.11 | ₩42,385 | ₩42,385 | ₩39,718 | ₩40,804 | -3.73% | 27.9만 |
|---|
| 2026.09.10 | ₩40,469 | ₩42,438 | ₩39,732 | ₩40,268 | -0.50% | 32.7만 |
|---|
| 2026.09.09 | ₩40,495 | ₩45,386 | ₩40,469 | ₩45,038 | +11.22% | 31.3만 |
|---|
| 2026.09.08 | ₩39,035 | ₩41,058 | ₩38,727 | ₩39,423 | +1.00% | 42.7만 |
|---|
| 2026.09.04 | ₩31,316 | ₩36,167 | ₩31,316 | ₩35,872 | +14.55% | 32.3만 |
|---|
| 2026.09.03 | ₩30,043 | ₩31,330 | ₩28,730 | ₩30,834 | +2.63% | 25.6만 |
|---|
| 2026.09.02 | ₩29,695 | ₩31,611 | ₩29,105 | ₩31,383 | +5.69% | 16.6만 |
|---|
| 2026.09.01 | ₩30,405 | ₩31,035 | ₩29,145 | ₩30,043 | -1.19% | 20만 |
|---|
| 2026.08.31 | ₩30,057 | ₩31,531 | ₩29,896 | ₩31,410 | +4.50% | 17.2만 |
|---|
| 2026.08.28 | ₩29,628 | ₩30,954 | ₩29,078 | ₩30,057 | +1.45% | 18.3만 |
|---|
| 2026.08.27 | ₩31,048 | ₩31,423 | ₩29,279 | ₩30,418 | -2.03% | 19.7만 |
|---|
| 2026.08.26 | ₩29,373 | ₩30,150 | ₩28,891 | ₩28,998 | -1.28% | 28.1만 |
|---|
| 2026.08.25 | ₩29,695 | ₩30,191 | ₩28,475 | ₩29,601 | -0.32% | 31.9만 |
|---|
| 2026.08.24 | ₩29,052 | ₩29,052 | ₩26,693 | ₩28,060 | -3.41% | 21.3만 |
|---|
| 2026.08.21 | ₩32,536 | ₩32,710 | ₩30,887 | ₩31,236 | -4.00% | 20.8만 |
|---|
| 2026.08.20 | ₩30,794 | ₩32,348 | ₩30,097 | ₩31,129 | +1.09% | 32.2만 |
|---|
| 2026.08.19 | ₩31,102 | ₩31,316 | ₩28,422 | ₩28,690 | -7.76% | 48.9만 |
|---|
| 2026.08.18 | ₩31,102 | ₩31,691 | ₩27,966 | ₩28,449 | -8.53% | 41.2만 |
|---|
| 2026.08.17 | ₩35,162 | ₩37,521 | ₩34,130 | ₩34,894 | -0.76% | 29만 |
|---|
| 2026.08.14 | ₩33,889 | ₩34,841 | ₩31,852 | ₩32,857 | -3.04% | 35.6만 |
|---|
| 2026.08.13 | ₩28,449 | ₩33,635 | ₩28,261 | ₩32,536 | +14.37% | 32.9만 |
|---|
| 2026.08.12 | ₩27,082 | ₩28,743 | ₩26,104 | ₩28,556 | +5.44% | 50.8만 |
|---|
| 2026.08.11 | ₩23,450 | ₩24,214 | ₩22,780 | ₩24,187 | +3.14% | 29.7만 |
|---|
| 2026.08.10 | ₩22,097 | ₩23,316 | ₩21,883 | ₩22,070 | -0.12% | 102.1만 |
|---|
| 2026.08.07 | ₩24,965 | ₩24,965 | ₩21,574 | ₩23,035 | -7.73% | 155만 |
|---|
| 2026.08.06 | ₩23,357 | ₩26,305 | ₩22,861 | ₩24,991 | +7.00% | 213.8만 |
|---|
| 2026.08.05 | ₩27,470 | ₩29,494 | ₩27,336 | ₩27,792 | +1.17% | 50.2만 |
|---|
| 2026.08.04 | ₩27,564 | ₩29,360 | ₩26,398 | ₩29,011 | +5.25% | 114.6만 |
|---|
| 2026.08.03 | ₩24,040 | ₩25,460 | ₩22,110 | ₩25,018 | +4.07% | 81.7만 |
|---|
| 2026.07.31 | ₩31,182 | ₩32,160 | ₩25,233 | ₩25,380 | -18.61% | 137.1만 |
|---|
| 2026.07.30 | ₩23,249 | ₩27,725 | ₩22,740 | ₩27,269 | +17.29% | 330.6만 |
|---|
| 2026.07.29 | ₩21,306 | ₩23,598 | ₩19,618 | ₩20,020 | -6.04% | 493만 |
|---|
| 2026.07.28 | ₩23,410 | ₩23,651 | ₩20,730 | ₩21,306 | -8.99% | 88.5만 |
|---|
| 2026.07.27 | ₩32,817 | ₩32,830 | ₩24,469 | ₩26,157 | -20.29% | 75.8만 |
|---|
| 2026.07.24 | ₩34,908 | ₩34,908 | ₩30,110 | ₩30,740 | -11.94% | 113.8만 |
|---|
| 2026.07.23 | ₩38,150 | ₩40,804 | ₩36,355 | ₩37,226 | -2.42% | 89.7만 |
|---|
| 2026.07.22 | ₩34,264 | ₩37,507 | ₩34,264 | ₩35,457 | +3.48% | 28.3만 |
|---|
| 2026.07.21 | ₩34,586 | ₩38,954 | ₩33,956 | ₩38,418 | +11.08% | 51만 |
|---|
| 2026.07.20 | ₩35,109 | ₩35,109 | ₩29,802 | ₩30,137 | -14.16% | 50.5만 |
|---|
| 2026.07.17 | ₩30,686 | ₩36,824 | ₩28,140 | ₩31,222 | +1.75% | 139.1만 |
|---|
| 2026.07.16 | ₩37,145 | ₩38,258 | ₩30,459 | ₩31,008 | -16.52% | 29.2만 |
|---|
| 2026.07.15 | ₩45,427 | ₩48,428 | ₩36,944 | ₩42,318 | -6.84% | 31.5만 |
|---|
| 2026.07.14 | ₩40,562 | ₩51,725 | ₩39,531 | ₩51,577 | +27.16% | 30.7만 |
|---|