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 | ₩34,855 | ₩35,284 | ₩34,855 | ₩34,989 | +0.38% | 600 |
| 2026.10.08 | ₩31,610 | ₩33,259 | ₩31,610 | ₩33,259 | +5.22% | 700 |
| 2026.10.07 | ₩36,143 | ₩36,143 | ₩34,359 | ₩34,359 | -4.94% | 500 |
| 2026.10.06 | ₩51,552 | ₩51,552 | ₩35,781 | ₩35,781 | -30.59% | 700 |
| 2026.10.05 | ₩42,929 | ₩49,728 | ₩42,929 | ₩49,728 | +15.84% | 600 |
| 2026.10.02 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
| 2026.10.01 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
| 2026.09.30 | ₩48,642 | ₩48,642 | ₩48,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,642 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,124 | ₩49,124 | ₩49,124 | ₩49,124 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,786 | ₩52,786 | ₩52,196 | ₩52,196 | -1.12% | 600 |
|---|
| 2026.09.25 | ₩52,316 | ₩52,316 | ₩52,316 | ₩52,316 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩48,910 | ₩48,910 | ₩48,910 | ₩48,910 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,136 | ₩44,337 | ₩44,136 | ₩44,337 | +0.46% | 600 |
|---|
| 2026.09.18 | ₩45,530 | ₩45,544 | ₩42,339 | ₩44,297 | -2.71% | 6.6천 |
|---|
| 2026.09.17 | ₩39,174 | ₩47,032 | ₩39,174 | ₩47,032 | +20.06% | 700 |
|---|
| 2026.09.16 | ₩36,840 | ₩36,840 | ₩36,438 | ₩36,438 | -1.09% | 400 |
|---|
| 2026.09.15 | ₩31,127 | ₩35,177 | ₩31,127 | ₩35,177 | +13.01% | 900 |
|---|
| 2026.09.14 | ₩29,088 | ₩29,088 | ₩29,088 | ₩29,088 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,084 | ₩26,084 | ₩26,071 | ₩26,071 | -0.05% | 200 |
|---|
| 2026.09.09 | ₩28,472 | ₩28,472 | ₩28,472 | ₩28,472 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,495 | ₩32,495 | ₩31,248 | ₩31,248 | -3.84% | 100 |
|---|
| 2026.09.04 | ₩32,079 | ₩32,280 | ₩31,623 | ₩31,623 | -1.42% | 300 |
|---|
| 2026.09.03 | ₩28,512 | ₩31,677 | ₩28,512 | ₩31,677 | +11.10% | 700 |
|---|
| 2026.09.02 | ₩32,361 | ₩33,474 | ₩29,196 | ₩29,196 | -9.78% | 800 |
|---|
| 2026.09.01 | ₩31,342 | ₩31,999 | ₩29,263 | ₩29,558 | -5.69% | 1.2천 |
|---|
| 2026.08.31 | ₩28,860 | ₩31,690 | ₩28,860 | ₩30,148 | +4.46% | 1.4천 |
|---|
| 2026.08.28 | ₩31,194 | ₩31,248 | ₩31,194 | ₩31,248 | +0.17% | 300 |
|---|
| 2026.08.27 | ₩36,773 | ₩38,490 | ₩36,773 | ₩38,490 | +4.67% | 1.3천 |
|---|
| 2026.08.26 | ₩37,671 | ₩38,047 | ₩36,183 | ₩36,183 | -3.95% | 500 |
|---|
| 2026.08.25 | ₩34,426 | ₩37,967 | ₩34,426 | ₩36,465 | +5.92% | 2.1천 |
|---|
| 2026.08.24 | ₩38,557 | ₩38,557 | ₩34,480 | ₩34,480 | -10.57% | 1.1천 |
|---|
| 2026.08.21 | ₩34,346 | ₩41,319 | ₩34,346 | ₩41,319 | +20.30% | 6.1천 |
|---|
| 2026.08.20 | ₩32,374 | ₩36,438 | ₩32,374 | ₩35,070 | +8.33% | 4천 |
|---|
| 2026.08.19 | ₩23,724 | ₩29,933 | ₩23,724 | ₩29,933 | +26.17% | 2.6천 |
|---|
| 2026.08.18 | ₩20,197 | ₩20,197 | ₩20,197 | ₩20,197 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩22,048 | ₩22,048 | ₩22,048 | ₩22,048 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩22,370 | ₩22,370 | ₩22,370 | ₩22,370 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,703 | ₩24,703 | ₩24,703 | ₩24,703 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,569 | ₩24,569 | ₩24,569 | ₩24,569 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,347 | ₩25,856 | ₩25,347 | ₩25,856 | +2.01% | 400 |
|---|
| 2026.08.10 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,848 | ₩22,705 | ₩19,848 | ₩22,705 | +14.39% | 400 |
|---|
| 2026.08.06 | ₩18,011 | ₩18,011 | ₩17,957 | ₩17,984 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩18,467 | ₩19,433 | ₩18,467 | ₩18,467 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩18,775 | ₩18,775 | ₩18,775 | ₩18,775 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩18,011 | ₩18,011 | ₩18,011 | ₩18,011 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩16,375 | ₩16,375 | ₩16,375 | ₩16,375 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩16,026 | ₩16,710 | ₩16,026 | ₩16,710 | +4.27% | 100 |
|---|
| 2026.07.29 | ₩15,892 | ₩15,905 | ₩14,685 | ₩14,685 | -7.59% | 400 |
|---|
| 2026.07.28 | ₩14,444 | ₩15,825 | ₩14,444 | ₩15,825 | +9.56% | 300 |
|---|
| 2026.07.27 | ₩15,731 | ₩15,731 | ₩15,731 | ₩15,731 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩18,802 | ₩18,802 | ₩18,185 | ₩18,185 | -3.28% | 200 |
|---|
| 2026.07.22 | ₩19,714 | ₩19,714 | ₩18,775 | ₩19,003 | -3.61% | 600 |
|---|
| 2026.07.21 | ₩20,452 | ₩21,203 | ₩20,385 | ₩20,774 | +1.57% | 900 |
|---|
| 2026.07.20 | ₩20,117 | ₩21,096 | ₩20,117 | ₩20,251 | +0.67% | 600 |
|---|
| 2026.07.17 | ₩24,126 | ₩24,126 | ₩24,126 | ₩24,126 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,834 | ₩28,834 | ₩24,408 | ₩24,931 | -13.53% | 400 |
|---|
| 2026.07.15 | ₩28,659 | ₩28,659 | ₩28,619 | ₩28,619 | -0.14% | 400 |
|---|
| 2026.07.14 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,759 | ₩29,813 | ₩29,759 | ₩29,813 | +0.18% | 100 |
|---|