시장 데이터를 불러오는 중
전체 종목
Corgi SMR 2x Daily ETF 과거 주가
Corgi SMR 2x Daily ETF · SMRX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi SMR 2x Daily ETF · SMRX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,898 | ₩16,925 | ₩16,751 | ₩16,778 | -0.71% | 1.7천 |
| 2026.10.08 | ₩18,447 | ₩18,447 | ₩16,992 | ₩17,432 | -5.50% | 2.7천 |
| 2026.10.07 | ₩20,022 | ₩20,022 | ₩18,260 | ₩19,074 | -4.73% | 4.4천 |
| 2026.10.06 | ₩21,036 | ₩22,171 | ₩21,023 | ₩21,023 | -0.06% | 3.2천 |
| 2026.10.05 | ₩19,461 | ₩19,461 | ₩19,394 | ₩19,394 | -0.34% | 200 |
| 2026.10.02 | ₩20,115 | ₩20,115 | ₩19,595 | ₩19,595 | -2.59% | 1.6천 |
| 2026.10.01 | ₩20,128 | ₩20,542 | ₩20,035 | ₩20,035 | -0.46% | 300 |
| 2026.09.30 | ₩21,797 | ₩21,797 | ₩20,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,609 |
| -5.45% |
| 900 |
| 2026.09.29 | ₩21,210 | ₩21,276 | ₩19,848 | ₩19,888 | -6.23% | 1.7천 |
|---|
| 2026.09.28 | ₩21,116 | ₩21,116 | ₩20,676 | ₩20,676 | -2.09% | 1.3천 |
|---|
| 2026.09.25 | ₩23,933 | ₩23,933 | ₩23,345 | ₩23,345 | -2.45% | 300 |
|---|
| 2026.09.24 | ₩23,505 | ₩23,866 | ₩23,399 | ₩23,866 | +1.53% | 1.2천 |
|---|
| 2026.09.23 | ₩24,547 | ₩26,028 | ₩24,547 | ₩24,920 | +1.52% | 500 |
|---|
| 2026.09.22 | ₩25,040 | ₩26,349 | ₩25,040 | ₩25,975 | +3.73% | 300 |
|---|
| 2026.09.21 | ₩24,907 | ₩26,095 | ₩24,907 | ₩25,708 | +3.22% | 1.3천 |
|---|
| 2026.09.18 | ₩25,588 | ₩25,588 | ₩22,785 | ₩22,972 | -10.22% | 6.4천 |
|---|
| 2026.09.17 | ₩26,309 | ₩28,284 | ₩26,309 | ₩27,884 | +5.99% | 2.2천 |
|---|
| 2026.09.16 | ₩23,292 | ₩23,292 | ₩23,292 | ₩23,292 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩23,359 | ₩25,174 | ₩23,359 | ₩24,186 | +3.54% | 2천 |
|---|
| 2026.09.14 | ₩25,494 | ₩25,788 | ₩24,253 | ₩24,920 | -2.25% | 700 |
|---|
| 2026.09.11 | ₩31,381 | ₩31,381 | ₩25,494 | ₩25,494 | -18.76% | 2.6천 |
|---|
| 2026.09.10 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,208 | ₩44,208 | ₩41,285 | ₩41,285 | -6.61% | 400 |
|---|
| 2026.09.08 | ₩40,497 | ₩44,742 | ₩40,497 | ₩44,742 | +10.48% | 1.7천 |
|---|
| 2026.09.04 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,408 | ₩34,437 | ₩32,408 | ₩34,437 | +6.26% | 100 |
|---|
| 2026.08.26 | ₩36,092 | ₩36,092 | ₩30,940 | ₩31,501 | -12.72% | 400 |
|---|
| 2026.08.25 | ₩31,661 | ₩36,253 | ₩31,661 | ₩35,211 | +11.21% | 800 |
|---|
| 2026.08.24 | ₩30,473 | ₩30,473 | ₩30,473 | ₩30,473 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,500 | ₩30,500 | ₩30,500 | ₩30,500 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,937 | ₩27,937 | ₩27,937 | ₩27,937 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,067 | ₩37,067 | ₩36,600 | ₩36,600 | -1.26% | 100 |
|---|
| 2026.08.12 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,626 | ₩36,626 | ₩36,626 | ₩36,626 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,777 | ₩27,777 | ₩27,777 | ₩27,777 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,324 | ₩28,324 | ₩28,324 | ₩28,324 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,291 | ₩22,291 | ₩22,291 | ₩22,291 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,122 | ₩26,122 | ₩26,122 | ₩26,122 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,590 | ₩27,590 | ₩25,748 | ₩25,748 | -6.68% | 200 |
|---|
| 2026.07.23 | ₩30,500 | ₩30,713 | ₩30,500 | ₩30,713 | +0.70% | 200 |
|---|
| 2026.07.22 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩29,952 | ₩29,952 | ₩29,952 | ₩29,952 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,534 | ₩25,534 | ₩25,241 | ₩25,241 | -1.15% | 100 |
|---|
| 2026.07.17 | ₩24,013 | ₩24,013 | ₩24,013 | ₩24,013 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩22,771 | ₩23,105 | ₩22,771 | ₩23,105 | +1.47% | 200 |
|---|
| 2026.07.15 | ₩26,842 | ₩28,591 | ₩26,842 | ₩28,231 | +5.17% | 700 |
|---|
| 2026.07.14 | ₩29,952 | ₩29,952 | ₩29,952 | ₩29,952 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,417 | ₩28,417 | ₩28,417 | ₩28,417 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,183 | ₩33,636 | ₩33,183 | ₩33,636 | +1.37% | 100 |
|---|