시장 데이터를 불러오는 중
전체 종목
Corgi SMCI 2x Daily ETF 과거 주가
Corgi SMCI 2x Daily ETF · SMCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi SMCI 2x Daily ETF · SMCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,540 | ₩56,540 | ₩56,540 | ₩56,540 | 0.00% | 300 |
| 2026.10.08 | ₩59,140 | ₩59,140 | ₩59,140 | ₩59,140 | 0.00% | 100 |
| 2026.10.07 | ₩65,834 | ₩65,834 | ₩65,834 | ₩65,834 | 0.00% | 100 |
| 2026.10.06 | ₩61,380 | ₩61,487 | ₩61,380 | ₩61,487 | +0.17% | 1.3천 |
| 2026.10.05 | ₩60,727 | ₩60,727 | ₩60,727 | ₩60,727 | 0.00% | 100 |
| 2026.10.02 | ₩62,234 | ₩62,234 | ₩62,234 | ₩62,234 | 0.00% | 200 |
| 2026.10.01 | ₩57,393 | ₩57,580 | ₩57,393 | ₩57,580 | +0.33% | 9천 |
| 2026.09.30 | ₩55,646 | ₩55,646 | ₩55,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,646 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩56,766 | ₩56,766 | ₩55,259 | ₩55,259 | -2.65% | 100 |
|---|
| 2026.09.28 | ₩57,580 | ₩57,580 | ₩57,580 | ₩57,580 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,460 | ₩62,460 | ₩61,780 | ₩61,780 | -1.09% | 400 |
|---|
| 2026.09.24 | ₩57,460 | ₩57,460 | ₩57,460 | ₩57,460 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,686 | ₩58,686 | ₩56,393 | ₩57,046 | -2.79% | 1.8천 |
|---|
| 2026.09.22 | ₩56,006 | ₩57,460 | ₩55,473 | ₩57,460 | +2.60% | 600 |
|---|
| 2026.09.21 | ₩56,140 | ₩57,006 | ₩56,140 | ₩56,473 | +0.59% | 3.1천 |
|---|
| 2026.09.18 | ₩52,166 | ₩52,166 | ₩49,525 | ₩50,966 | -2.30% | 6.7천 |
|---|
| 2026.09.17 | ₩53,273 | ₩55,873 | ₩53,273 | ₩54,486 | +2.28% | 3.7천 |
|---|
| 2026.09.16 | ₩45,632 | ₩45,632 | ₩45,632 | ₩45,632 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩44,885 | ₩45,005 | ₩43,085 | ₩43,085 | -4.01% | 1.2천 |
|---|
| 2026.09.14 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩52,699 | ₩55,166 | ₩52,699 | ₩55,166 | +4.68% | 500 |
|---|
| 2026.09.10 | ₩49,885 | ₩49,885 | ₩48,499 | ₩48,499 | -2.78% | 900 |
|---|
| 2026.09.09 | ₩52,899 | ₩52,899 | ₩52,619 | ₩52,619 | -0.53% | 1.4천 |
|---|
| 2026.09.08 | ₩57,380 | ₩57,393 | ₩56,473 | ₩56,473 | -1.58% | 1.7천 |
|---|
| 2026.09.04 | ₩54,059 | ₩54,579 | ₩54,059 | ₩54,579 | +0.96% | 400 |
|---|
| 2026.09.03 | ₩49,325 | ₩50,059 | ₩49,325 | ₩50,059 | +1.49% | 600 |
|---|
| 2026.09.02 | ₩49,645 | ₩49,645 | ₩47,099 | ₩47,832 | -3.65% | 7천 |
|---|
| 2026.09.01 | ₩45,765 | ₩47,099 | ₩45,765 | ₩47,099 | +2.91% | 500 |
|---|
| 2026.08.31 | ₩49,032 | ₩49,152 | ₩48,779 | ₩48,779 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩48,245 | ₩48,245 | ₩48,245 | ₩48,245 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,339 | ₩53,339 | ₩51,032 | ₩52,086 | -2.35% | 1.2천 |
|---|
| 2026.08.26 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩52,032 | ₩52,032 | ₩52,032 | ₩52,032 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,672 | ₩49,672 | ₩49,672 | ₩49,672 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,992 | ₩48,992 | ₩47,579 | ₩47,645 | -2.75% | 1.1천 |
|---|
| 2026.08.19 | ₩46,418 | ₩49,952 | ₩46,418 | ₩48,032 | +3.48% | 500 |
|---|
| 2026.08.18 | ₩48,939 | ₩50,899 | ₩47,885 | ₩50,432 | +3.05% | 9.4천 |
|---|
| 2026.08.17 | ₩53,846 | ₩53,846 | ₩53,846 | ₩53,846 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩55,419 | ₩57,113 | ₩55,099 | ₩57,113 | +3.06% | 1.1천 |
|---|
| 2026.08.13 | ₩53,846 | ₩62,167 | ₩53,766 | ₩55,593 | +3.24% | 3.6천 |
|---|
| 2026.08.12 | ₩49,072 | ₩51,806 | ₩48,299 | ₩51,339 | +4.62% | 2.8천 |
|---|
| 2026.08.11 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 600 |
|---|
| 2026.08.10 | ₩40,524 | ₩40,524 | ₩37,097 | ₩37,097 | -8.46% | 2.5천 |
|---|
| 2026.08.07 | ₩34,164 | ₩36,244 | ₩34,017 | ₩36,244 | +6.09% | 2.9천 |
|---|
| 2026.08.06 | ₩35,417 | ₩36,351 | ₩32,670 | ₩32,670 | -7.76% | 1.1천 |
|---|
| 2026.08.05 | ₩36,564 | ₩37,204 | ₩34,844 | ₩34,844 | -4.70% | 1.4천 |
|---|
| 2026.08.04 | ₩37,004 | ₩38,138 | ₩36,964 | ₩38,138 | +3.06% | 2.8천 |
|---|
| 2026.08.03 | ₩30,163 | ₩31,350 | ₩30,163 | ₩31,350 | +3.93% | 200 |
|---|
| 2026.07.31 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩29,150 | ₩29,590 | ₩29,150 | ₩29,590 | +1.51% | 200 |
|---|
| 2026.07.29 | ₩25,656 | ₩25,656 | ₩25,656 | ₩25,656 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩29,670 | ₩31,590 | ₩29,670 | ₩31,590 | +6.47% | 1.2천 |
|---|
| 2026.07.27 | ₩35,097 | ₩35,097 | ₩33,377 | ₩34,977 | -0.34% | 1.9천 |
|---|
| 2026.07.24 | ₩36,124 | ₩38,551 | ₩35,404 | ₩35,817 | -0.85% | 1.3천 |
|---|
| 2026.07.23 | ₩37,657 | ₩38,844 | ₩37,657 | ₩38,564 | +2.41% | 900 |
|---|
| 2026.07.22 | ₩36,004 | ₩39,844 | ₩36,004 | ₩36,964 | +2.67% | 1.1만 |
|---|
| 2026.07.21 | ₩26,203 | ₩26,443 | ₩26,203 | ₩26,443 | +0.92% | 800 |
|---|
| 2026.07.20 | ₩23,189 | ₩23,189 | ₩23,189 | ₩23,189 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,176 | ₩25,709 | ₩24,176 | ₩24,363 | +0.77% | 1.5천 |
|---|
| 2026.07.16 | ₩27,336 | ₩27,336 | ₩25,003 | ₩25,003 | -8.54% | 900 |
|---|
| 2026.07.15 | ₩28,590 | ₩29,977 | ₩28,590 | ₩29,977 | +4.85% | 1.3천 |
|---|
| 2026.07.14 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,043 | ₩31,550 | ₩31,043 | ₩31,550 | +1.63% | 200 |
|---|
| 2026.07.10 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,590 | ₩32,657 | ₩29,590 | ₩32,657 | +10.37% | 900 |
|---|
| 2026.07.07 | ₩27,536 | ₩28,817 | ₩27,536 | ₩28,656 | +4.07% | 1.3천 |
|---|
| 2026.07.06 | ₩31,870 | ₩31,870 | ₩30,670 | ₩30,670 | -3.77% | 1천 |
|---|
| 2026.07.02 | ₩34,124 | ₩34,390 | ₩30,630 | ₩30,630 | -10.24% | 1.1천 |
|---|
| 2026.07.01 | ₩33,590 | ₩33,590 | ₩32,084 | ₩32,084 | -4.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,990 | ₩37,351 | ₩33,964 | ₩36,044 | +6.04% | 1.3만 |
|---|