시장 데이터를 불러오는 중
전체 종목
Corgi TPL 2x Daily ETF 과거 주가
Corgi TPL 2x Daily ETF · TPLX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi TPL 2x Daily ETF · TPLX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
| 2026.10.08 | ₩28,274 | ₩29,119 | ₩28,274 | ₩28,743 | +1.66% | 5.1천 |
| 2026.10.07 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
| 2026.10.06 | ₩28,234 | ₩28,234 | ₩28,221 | ₩28,221 | -0.05% | 400 |
| 2026.10.05 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
| 2026.10.02 | ₩25,970 | ₩25,970 | ₩25,970 | ₩25,970 | 0.00% | 100 |
| 2026.10.01 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
| 2026.09.30 | ₩24,000 | ₩24,000 | ₩24,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,000 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,742 | ₩25,742 | ₩25,742 | ₩25,742 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,782 | ₩25,782 | ₩25,782 | ₩25,782 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩26,800 | ₩26,800 | ₩25,474 | ₩25,474 | -4.95% | 300 |
|---|
| 2026.09.22 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,167 | ₩28,167 | ₩28,167 | ₩28,167 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,738 | ₩27,738 | ₩27,403 | ₩27,457 | -1.01% | 2.4천 |
|---|
| 2026.09.16 | ₩30,244 | ₩30,244 | ₩27,738 | ₩27,738 | -8.29% | 400 |
|---|
| 2026.09.15 | ₩31,021 | ₩31,705 | ₩31,021 | ₩31,557 | +1.73% | 2.8천 |
|---|
| 2026.09.14 | ₩30,499 | ₩30,499 | ₩30,499 | ₩30,499 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,459 | ₩30,753 | ₩30,459 | ₩30,753 | +0.97% | 2.1천 |
|---|
| 2026.09.09 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,388 | ₩33,554 | ₩32,388 | ₩33,554 | +3.60% | 1천 |
|---|
| 2026.09.04 | ₩30,325 | ₩30,325 | ₩30,204 | ₩30,204 | -0.40% | 300 |
|---|
| 2026.09.03 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,517 | ₩31,517 | ₩30,968 | ₩30,968 | -1.74% | 300 |
|---|
| 2026.09.01 | ₩33,434 | ₩33,434 | ₩31,410 | ₩31,410 | -6.05% | 800 |
|---|
| 2026.08.31 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,405 | ₩30,593 | ₩30,405 | ₩30,593 | +0.62% | 200 |
|---|
| 2026.08.27 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,527 | ₩33,527 | ₩31,611 | ₩31,611 | -5.72% | 2천 |
|---|
| 2026.08.25 | ₩32,509 | ₩32,509 | ₩32,067 | ₩32,067 | -1.36% | 300 |
|---|
| 2026.08.24 | ₩33,460 | ₩33,460 | ₩32,361 | ₩32,361 | -3.28% | 200 |
|---|
| 2026.08.21 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,819 | ₩35,819 | ₩29,896 | ₩31,678 | -11.56% | 3.2천 |
|---|
| 2026.08.19 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,936 | ₩31,008 | ₩29,748 | ₩31,008 | +3.58% | 600 |
|---|
| 2026.08.17 | ₩29,641 | ₩30,311 | ₩29,320 | ₩30,311 | +2.26% | 200 |
|---|
| 2026.08.14 | ₩29,775 | ₩30,258 | ₩29,748 | ₩29,842 | +0.23% | 1.2천 |
|---|
| 2026.08.13 | ₩28,382 | ₩28,382 | ₩27,805 | ₩28,006 | -1.32% | 900 |
|---|
| 2026.08.12 | ₩28,368 | ₩28,368 | ₩27,176 | ₩27,417 | -3.35% | 2.6천 |
|---|
| 2026.08.11 | ₩28,770 | ₩31,222 | ₩28,690 | ₩30,928 | +7.50% | 1.8천 |
|---|
| 2026.08.10 | ₩28,181 | ₩28,810 | ₩27,953 | ₩28,743 | +2.00% | 1.8천 |
|---|
| 2026.08.07 | ₩30,057 | ₩30,057 | ₩27,336 | ₩27,336 | -9.05% | 600 |
|---|
| 2026.08.06 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,861 | ₩38,861 | ₩38,861 | ₩38,861 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,601 | ₩38,713 | ₩37,601 | ₩38,713 | +2.96% | 200 |
|---|
| 2026.07.30 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,939 | ₩35,966 | ₩35,939 | ₩35,966 | +0.07% | 200 |
|---|
| 2026.07.28 | ₩36,234 | ₩36,569 | ₩35,993 | ₩36,154 | -0.22% | 1천 |
|---|
| 2026.07.27 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,261 | ₩44,971 | ₩44,261 | ₩44,971 | +1.60% | 1.1천 |
|---|
| 2026.07.21 | ₩41,353 | ₩41,916 | ₩41,259 | ₩41,554 | +0.49% | 500 |
|---|
| 2026.07.20 | ₩41,072 | ₩41,943 | ₩39,651 | ₩39,651 | -3.46% | 600 |
|---|
| 2026.07.17 | ₩42,948 | ₩42,948 | ₩41,286 | ₩41,286 | -3.87% | 500 |
|---|
| 2026.07.16 | ₩41,782 | ₩41,822 | ₩41,045 | ₩41,487 | -0.71% | 1.7천 |
|---|
| 2026.07.15 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,214 | ₩41,232 | ₩40,026 | ₩41,232 | +2.53% | 400 |
|---|
| 2026.07.13 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,222 | ₩39,222 | ₩39,222 | ₩39,222 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,638 | ₩39,785 | ₩39,196 | ₩39,303 | -0.85% | 400 |
|---|
| 2026.07.02 | ₩38,619 | ₩39,906 | ₩38,619 | ₩39,866 | +3.23% | 900 |
|---|
| 2026.07.01 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩46,204 | ₩46,204 | ₩46,204 | ₩46,204 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,398 | ₩35,028 | ₩34,398 | ₩35,028 | +1.83% | 9.5천 |
|---|