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 | ₩16,976 | ₩17,003 | ₩16,828 | ₩16,855 | -0.71% | 1.7천 |
| 2026.10.08 | ₩18,531 | ₩18,531 | ₩17,070 | ₩17,512 | -5.50% | 2.7천 |
| 2026.10.07 | ₩20,114 | ₩20,114 | ₩18,344 | ₩19,161 | -4.73% | 4.4천 |
| 2026.10.06 | ₩21,133 | ₩22,272 | ₩21,119 | ₩21,119 | -0.06% | 3.2천 |
| 2026.10.05 | ₩19,550 | ₩19,550 | ₩19,483 | ₩19,483 | -0.34% | 200 |
| 2026.10.02 | ₩20,207 | ₩20,207 | ₩19,684 | ₩19,684 | -2.59% | 1.6천 |
| 2026.10.01 | ₩20,221 | ₩20,636 | ₩20,127 | ₩20,127 | -0.46% | 300 |
| 2026.09.30 | ₩21,897 | ₩21,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,703 |
| -5.45% |
| 900 |
| 2026.09.29 | ₩21,307 | ₩21,374 | ₩19,939 | ₩19,979 | -6.23% | 1.7천 |
|---|
| 2026.09.28 | ₩21,213 | ₩21,213 | ₩20,771 | ₩20,771 | -2.09% | 1.3천 |
|---|
| 2026.09.25 | ₩24,042 | ₩24,042 | ₩23,452 | ₩23,452 | -2.45% | 300 |
|---|
| 2026.09.24 | ₩23,613 | ₩23,975 | ₩23,506 | ₩23,975 | +1.53% | 1.2천 |
|---|
| 2026.09.23 | ₩24,659 | ₩26,148 | ₩24,659 | ₩25,035 | +1.52% | 500 |
|---|
| 2026.09.22 | ₩25,155 | ₩26,469 | ₩25,155 | ₩26,094 | +3.73% | 300 |
|---|
| 2026.09.21 | ₩25,021 | ₩26,215 | ₩25,021 | ₩25,826 | +3.22% | 1.3천 |
|---|
| 2026.09.18 | ₩25,705 | ₩25,705 | ₩22,889 | ₩23,077 | -10.22% | 6.4천 |
|---|
| 2026.09.17 | ₩26,429 | ₩28,414 | ₩26,429 | ₩28,011 | +5.99% | 2.2천 |
|---|
| 2026.09.16 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩23,466 | ₩25,289 | ₩23,466 | ₩24,297 | +3.54% | 2천 |
|---|
| 2026.09.14 | ₩25,611 | ₩25,906 | ₩24,364 | ₩25,035 | -2.25% | 700 |
|---|
| 2026.09.11 | ₩31,525 | ₩31,525 | ₩25,611 | ₩25,611 | -18.76% | 2.6천 |
|---|
| 2026.09.10 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,411 | ₩44,411 | ₩41,474 | ₩41,474 | -6.61% | 400 |
|---|
| 2026.09.08 | ₩40,683 | ₩44,947 | ₩40,683 | ₩44,947 | +10.48% | 1.7천 |
|---|
| 2026.09.04 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,557 | ₩34,595 | ₩32,557 | ₩34,595 | +6.26% | 100 |
|---|
| 2026.08.26 | ₩36,258 | ₩36,258 | ₩31,082 | ₩31,645 | -12.72% | 400 |
|---|
| 2026.08.25 | ₩31,806 | ₩36,419 | ₩31,806 | ₩35,373 | +11.21% | 800 |
|---|
| 2026.08.24 | ₩30,613 | ₩30,613 | ₩30,613 | ₩30,613 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,237 | ₩37,237 | ₩36,767 | ₩36,767 | -1.26% | 100 |
|---|
| 2026.08.12 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩31,230 | ₩31,230 | ₩31,230 | ₩31,230 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,454 | ₩28,454 | ₩28,454 | ₩28,454 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,393 | ₩22,393 | ₩22,393 | ₩22,393 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,241 | ₩26,241 | ₩26,241 | ₩26,241 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,716 | ₩27,716 | ₩25,866 | ₩25,866 | -6.68% | 200 |
|---|
| 2026.07.23 | ₩30,640 | ₩30,854 | ₩30,640 | ₩30,854 | +0.70% | 200 |
|---|
| 2026.07.22 | ₩29,580 | ₩29,580 | ₩29,580 | ₩29,580 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,651 | ₩25,651 | ₩25,356 | ₩25,356 | -1.15% | 100 |
|---|
| 2026.07.17 | ₩24,123 | ₩24,123 | ₩24,123 | ₩24,123 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩22,876 | ₩23,211 | ₩22,876 | ₩23,211 | +1.47% | 200 |
|---|
| 2026.07.15 | ₩26,965 | ₩28,722 | ₩26,965 | ₩28,360 | +5.17% | 700 |
|---|
| 2026.07.14 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,335 | ₩33,791 | ₩33,335 | ₩33,791 | +1.37% | 100 |
|---|