시장 데이터를 불러오는 중
전체 종목
Corgi TEM 2x Daily ETF 과거 주가
Corgi TEM 2x Daily ETF · TEMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi TEM 2x Daily ETF · TEMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,850 | ₩35,279 | ₩34,850 | ₩34,984 | +0.38% | 600 |
| 2026.10.08 | ₩31,605 | ₩33,254 | ₩31,605 | ₩33,254 | +5.22% | 700 |
| 2026.10.07 | ₩36,137 | ₩36,137 | ₩34,354 | ₩34,354 | -4.94% | 500 |
| 2026.10.06 | ₩51,544 | ₩51,544 | ₩35,775 | ₩35,775 | -30.59% | 700 |
| 2026.10.05 | ₩42,922 | ₩49,721 | ₩42,922 | ₩49,721 | +15.84% | 600 |
| 2026.10.02 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
| 2026.10.01 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
| 2026.09.30 | ₩48,634 | ₩48,634 | ₩48,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,634 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,117 | ₩49,117 | ₩49,117 | ₩49,117 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,778 | ₩52,778 | ₩52,188 | ₩52,188 | -1.12% | 600 |
|---|
| 2026.09.25 | ₩52,309 | ₩52,309 | ₩52,309 | ₩52,309 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,129 | ₩44,330 | ₩44,129 | ₩44,330 | +0.46% | 600 |
|---|
| 2026.09.18 | ₩45,524 | ₩45,537 | ₩42,332 | ₩44,290 | -2.71% | 6.6천 |
|---|
| 2026.09.17 | ₩39,168 | ₩47,025 | ₩39,168 | ₩47,025 | +20.06% | 700 |
|---|
| 2026.09.16 | ₩36,835 | ₩36,835 | ₩36,432 | ₩36,432 | -1.09% | 400 |
|---|
| 2026.09.15 | ₩31,122 | ₩35,172 | ₩31,122 | ₩35,172 | +13.01% | 900 |
|---|
| 2026.09.14 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,081 | ₩26,081 | ₩26,067 | ₩26,067 | -0.05% | 200 |
|---|
| 2026.09.09 | ₩28,467 | ₩28,467 | ₩28,467 | ₩28,467 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,490 | ₩32,490 | ₩31,243 | ₩31,243 | -3.84% | 100 |
|---|
| 2026.09.04 | ₩32,074 | ₩32,275 | ₩31,618 | ₩31,618 | -1.42% | 300 |
|---|
| 2026.09.03 | ₩28,508 | ₩31,672 | ₩28,508 | ₩31,672 | +11.10% | 700 |
|---|
| 2026.09.02 | ₩32,356 | ₩33,469 | ₩29,191 | ₩29,191 | -9.78% | 800 |
|---|
| 2026.09.01 | ₩31,337 | ₩31,994 | ₩29,258 | ₩29,553 | -5.69% | 1.2천 |
|---|
| 2026.08.31 | ₩28,856 | ₩31,685 | ₩28,856 | ₩30,143 | +4.46% | 1.4천 |
|---|
| 2026.08.28 | ₩31,189 | ₩31,243 | ₩31,189 | ₩31,243 | +0.17% | 300 |
|---|
| 2026.08.27 | ₩36,767 | ₩38,484 | ₩36,767 | ₩38,484 | +4.67% | 1.3천 |
|---|
| 2026.08.26 | ₩37,666 | ₩38,041 | ₩36,177 | ₩36,177 | -3.95% | 500 |
|---|
| 2026.08.25 | ₩34,421 | ₩37,961 | ₩34,421 | ₩36,459 | +5.92% | 2.1천 |
|---|
| 2026.08.24 | ₩38,551 | ₩38,551 | ₩34,475 | ₩34,475 | -10.57% | 1.1천 |
|---|
| 2026.08.21 | ₩34,340 | ₩41,313 | ₩34,340 | ₩41,313 | +20.30% | 6.1천 |
|---|
| 2026.08.20 | ₩32,369 | ₩36,432 | ₩32,369 | ₩35,065 | +8.33% | 4천 |
|---|
| 2026.08.19 | ₩23,721 | ₩29,929 | ₩23,721 | ₩29,929 | +26.17% | 2.6천 |
|---|
| 2026.08.18 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩22,044 | ₩22,044 | ₩22,044 | ₩22,044 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩22,366 | ₩22,366 | ₩22,366 | ₩22,366 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,699 | ₩24,699 | ₩24,699 | ₩24,699 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,565 | ₩24,565 | ₩24,565 | ₩24,565 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,343 | ₩25,853 | ₩25,343 | ₩25,853 | +2.01% | 400 |
|---|
| 2026.08.10 | ₩25,276 | ₩25,276 | ₩25,276 | ₩25,276 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,845 | ₩22,701 | ₩19,845 | ₩22,701 | +14.39% | 400 |
|---|
| 2026.08.06 | ₩18,008 | ₩18,008 | ₩17,955 | ₩17,981 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩18,464 | ₩19,430 | ₩18,464 | ₩18,464 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩18,773 | ₩18,773 | ₩18,773 | ₩18,773 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩18,008 | ₩18,008 | ₩18,008 | ₩18,008 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩16,372 | ₩16,372 | ₩16,372 | ₩16,372 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩16,024 | ₩16,708 | ₩16,024 | ₩16,708 | +4.27% | 100 |
|---|
| 2026.07.29 | ₩15,890 | ₩15,903 | ₩14,683 | ₩14,683 | -7.59% | 400 |
|---|
| 2026.07.28 | ₩14,441 | ₩15,823 | ₩14,441 | ₩15,823 | +9.56% | 300 |
|---|
| 2026.07.27 | ₩15,729 | ₩15,729 | ₩15,729 | ₩15,729 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩15,621 | ₩15,621 | ₩15,621 | ₩15,621 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩18,799 | ₩18,799 | ₩18,183 | ₩18,183 | -3.28% | 200 |
|---|
| 2026.07.22 | ₩19,711 | ₩19,711 | ₩18,773 | ₩19,001 | -3.61% | 600 |
|---|
| 2026.07.21 | ₩20,449 | ₩21,200 | ₩20,382 | ₩20,771 | +1.57% | 900 |
|---|
| 2026.07.20 | ₩20,114 | ₩21,092 | ₩20,114 | ₩20,248 | +0.67% | 600 |
|---|
| 2026.07.17 | ₩24,123 | ₩24,123 | ₩24,123 | ₩24,123 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,829 | ₩28,829 | ₩24,404 | ₩24,927 | -13.53% | 400 |
|---|
| 2026.07.15 | ₩28,655 | ₩28,655 | ₩28,615 | ₩28,615 | -0.14% | 400 |
|---|
| 2026.07.14 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,755 | ₩29,808 | ₩29,755 | ₩29,808 | +0.18% | 100 |
|---|