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 | ₩34,827 | ₩35,256 | ₩34,827 | ₩34,961 | +0.38% | 600 |
| 2026.10.08 | ₩31,584 | ₩33,232 | ₩31,584 | ₩33,232 | +5.22% | 700 |
| 2026.10.07 | ₩36,114 | ₩36,114 | ₩34,331 | ₩34,331 | -4.94% | 500 |
| 2026.10.06 | ₩51,510 | ₩51,510 | ₩35,752 | ₩35,752 | -30.59% | 700 |
| 2026.10.05 | ₩42,894 | ₩49,688 | ₩42,894 | ₩49,688 | +15.84% | 600 |
| 2026.10.02 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
| 2026.10.01 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
| 2026.09.30 | ₩48,603 | ₩48,603 | ₩48,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,603 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,085 | ₩49,085 | ₩49,085 | ₩49,085 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,743 | ₩52,743 | ₩52,154 | ₩52,154 | -1.12% | 600 |
|---|
| 2026.09.25 | ₩52,274 | ₩52,274 | ₩52,274 | ₩52,274 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩48,871 | ₩48,871 | ₩48,871 | ₩48,871 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,100 | ₩44,301 | ₩44,100 | ₩44,301 | +0.46% | 600 |
|---|
| 2026.09.18 | ₩45,494 | ₩45,507 | ₩42,304 | ₩44,261 | -2.71% | 6.6천 |
|---|
| 2026.09.17 | ₩39,142 | ₩46,995 | ₩39,142 | ₩46,995 | +20.06% | 700 |
|---|
| 2026.09.16 | ₩36,810 | ₩36,810 | ₩36,408 | ₩36,408 | -1.09% | 400 |
|---|
| 2026.09.15 | ₩31,102 | ₩35,149 | ₩31,102 | ₩35,149 | +13.01% | 900 |
|---|
| 2026.09.14 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,305 | ₩26,305 | ₩26,305 | ₩26,305 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,063 | ₩26,063 | ₩26,050 | ₩26,050 | -0.05% | 200 |
|---|
| 2026.09.09 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,469 | ₩32,469 | ₩31,222 | ₩31,222 | -3.84% | 100 |
|---|
| 2026.09.04 | ₩32,053 | ₩32,254 | ₩31,598 | ₩31,598 | -1.42% | 300 |
|---|
| 2026.09.03 | ₩28,489 | ₩31,651 | ₩28,489 | ₩31,651 | +11.10% | 700 |
|---|
| 2026.09.02 | ₩32,335 | ₩33,447 | ₩29,172 | ₩29,172 | -9.78% | 800 |
|---|
| 2026.09.01 | ₩31,316 | ₩31,973 | ₩29,239 | ₩29,534 | -5.69% | 1.2천 |
|---|
| 2026.08.31 | ₩28,837 | ₩31,665 | ₩28,837 | ₩30,124 | +4.46% | 1.4천 |
|---|
| 2026.08.28 | ₩31,169 | ₩31,222 | ₩31,169 | ₩31,222 | +0.17% | 300 |
|---|
| 2026.08.27 | ₩36,743 | ₩38,459 | ₩36,743 | ₩38,459 | +4.67% | 1.3천 |
|---|
| 2026.08.26 | ₩37,641 | ₩38,016 | ₩36,154 | ₩36,154 | -3.95% | 500 |
|---|
| 2026.08.25 | ₩34,398 | ₩37,936 | ₩34,398 | ₩36,435 | +5.92% | 2.1천 |
|---|
| 2026.08.24 | ₩38,526 | ₩38,526 | ₩34,452 | ₩34,452 | -10.57% | 1.1천 |
|---|
| 2026.08.21 | ₩34,318 | ₩41,286 | ₩34,318 | ₩41,286 | +20.30% | 6.1천 |
|---|
| 2026.08.20 | ₩32,348 | ₩36,408 | ₩32,348 | ₩35,042 | +8.33% | 4천 |
|---|
| 2026.08.19 | ₩23,705 | ₩29,909 | ₩23,705 | ₩29,909 | +26.17% | 2.6천 |
|---|
| 2026.08.18 | ₩20,181 | ₩20,181 | ₩20,181 | ₩20,181 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩22,030 | ₩22,030 | ₩22,030 | ₩22,030 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩22,352 | ₩22,352 | ₩22,352 | ₩22,352 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,683 | ₩24,683 | ₩24,683 | ₩24,683 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,549 | ₩24,549 | ₩24,549 | ₩24,549 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,326 | ₩25,836 | ₩25,326 | ₩25,836 | +2.01% | 400 |
|---|
| 2026.08.10 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,832 | ₩22,687 | ₩19,832 | ₩22,687 | +14.39% | 400 |
|---|
| 2026.08.06 | ₩17,996 | ₩17,996 | ₩17,943 | ₩17,970 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩18,452 | ₩19,417 | ₩18,452 | ₩18,452 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,996 | ₩17,996 | ₩17,996 | ₩17,996 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩16,362 | ₩16,362 | ₩16,362 | ₩16,362 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩16,013 | ₩16,697 | ₩16,013 | ₩16,697 | +4.27% | 100 |
|---|
| 2026.07.29 | ₩15,879 | ₩15,893 | ₩14,673 | ₩14,673 | -7.59% | 400 |
|---|
| 2026.07.28 | ₩14,432 | ₩15,812 | ₩14,432 | ₩15,812 | +9.56% | 300 |
|---|
| 2026.07.27 | ₩15,718 | ₩15,718 | ₩15,718 | ₩15,718 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩15,611 | ₩15,611 | ₩15,611 | ₩15,611 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩18,787 | ₩18,787 | ₩18,171 | ₩18,171 | -3.28% | 200 |
|---|
| 2026.07.22 | ₩19,698 | ₩19,698 | ₩18,760 | ₩18,988 | -3.61% | 600 |
|---|
| 2026.07.21 | ₩20,435 | ₩21,186 | ₩20,368 | ₩20,757 | +1.57% | 900 |
|---|
| 2026.07.20 | ₩20,100 | ₩21,079 | ₩20,100 | ₩20,234 | +0.67% | 600 |
|---|
| 2026.07.17 | ₩24,107 | ₩24,107 | ₩24,107 | ₩24,107 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,810 | ₩28,810 | ₩24,388 | ₩24,911 | -13.53% | 400 |
|---|
| 2026.07.15 | ₩28,636 | ₩28,636 | ₩28,596 | ₩28,596 | -0.14% | 400 |
|---|
| 2026.07.14 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,735 | ₩29,789 | ₩29,735 | ₩29,789 | +0.18% | 100 |
|---|