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 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 100 |
| 2026.10.08 | ₩28,297 | ₩29,142 | ₩28,297 | ₩28,767 | +1.66% | 5.1천 |
| 2026.10.07 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
| 2026.10.06 | ₩28,257 | ₩28,257 | ₩28,244 | ₩28,244 | -0.05% | 400 |
| 2026.10.05 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
| 2026.10.02 | ₩25,991 | ₩25,991 | ₩25,991 | ₩25,991 | 0.00% | 100 |
| 2026.10.01 | ₩25,602 | ₩25,602 | ₩25,602 | ₩25,602 | 0.00% | 100 |
| 2026.09.30 | ₩24,019 | ₩24,019 | ₩24,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,019 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,448 | ₩24,448 | ₩24,448 | ₩24,448 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,763 | ₩25,763 | ₩25,763 | ₩25,763 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,803 | ₩25,803 | ₩25,803 | ₩25,803 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩26,822 | ₩26,822 | ₩25,494 | ₩25,494 | -4.95% | 300 |
|---|
| 2026.09.22 | ₩28,753 | ₩28,753 | ₩28,753 | ₩28,753 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,805 | ₩30,805 | ₩30,805 | ₩30,805 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,190 | ₩28,190 | ₩28,190 | ₩28,190 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,761 | ₩27,761 | ₩27,425 | ₩27,479 | -1.01% | 2.4천 |
|---|
| 2026.09.16 | ₩30,269 | ₩30,269 | ₩27,761 | ₩27,761 | -8.29% | 400 |
|---|
| 2026.09.15 | ₩31,046 | ₩31,730 | ₩31,046 | ₩31,583 | +1.73% | 2.8천 |
|---|
| 2026.09.14 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,483 | ₩30,778 | ₩30,483 | ₩30,778 | +0.97% | 2.1천 |
|---|
| 2026.09.09 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,414 | ₩33,581 | ₩32,414 | ₩33,581 | +3.60% | 1천 |
|---|
| 2026.09.04 | ₩30,349 | ₩30,349 | ₩30,228 | ₩30,228 | -0.40% | 300 |
|---|
| 2026.09.03 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,543 | ₩31,543 | ₩30,993 | ₩30,993 | -1.74% | 300 |
|---|
| 2026.09.01 | ₩33,460 | ₩33,460 | ₩31,435 | ₩31,435 | -6.05% | 800 |
|---|
| 2026.08.31 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,430 | ₩30,617 | ₩30,430 | ₩30,617 | +0.62% | 200 |
|---|
| 2026.08.27 | ₩31,382 | ₩31,382 | ₩31,382 | ₩31,382 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,554 | ₩33,554 | ₩31,637 | ₩31,637 | -5.72% | 2천 |
|---|
| 2026.08.25 | ₩32,535 | ₩32,535 | ₩32,093 | ₩32,093 | -1.36% | 300 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,487 | ₩32,388 | ₩32,388 | -3.28% | 200 |
|---|
| 2026.08.21 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,848 | ₩35,848 | ₩29,920 | ₩31,704 | -11.56% | 3.2천 |
|---|
| 2026.08.19 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,960 | ₩31,033 | ₩29,772 | ₩31,033 | +3.58% | 600 |
|---|
| 2026.08.17 | ₩29,665 | ₩30,336 | ₩29,343 | ₩30,336 | +2.26% | 200 |
|---|
| 2026.08.14 | ₩29,799 | ₩30,282 | ₩29,772 | ₩29,866 | +0.23% | 1.2천 |
|---|
| 2026.08.13 | ₩28,404 | ₩28,404 | ₩27,828 | ₩28,029 | -1.32% | 900 |
|---|
| 2026.08.12 | ₩28,391 | ₩28,391 | ₩27,198 | ₩27,439 | -3.35% | 2.6천 |
|---|
| 2026.08.11 | ₩28,793 | ₩31,248 | ₩28,713 | ₩30,953 | +7.50% | 1.8천 |
|---|
| 2026.08.10 | ₩28,203 | ₩28,834 | ₩27,975 | ₩28,767 | +2.00% | 1.8천 |
|---|
| 2026.08.07 | ₩30,081 | ₩30,081 | ₩27,358 | ₩27,358 | -9.05% | 600 |
|---|
| 2026.08.06 | ₩29,638 | ₩29,638 | ₩29,638 | ₩29,638 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,631 | ₩38,744 | ₩37,631 | ₩38,744 | +2.96% | 200 |
|---|
| 2026.07.30 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,968 | ₩35,995 | ₩35,968 | ₩35,995 | +0.07% | 200 |
|---|
| 2026.07.28 | ₩36,263 | ₩36,599 | ₩36,022 | ₩36,183 | -0.22% | 1천 |
|---|
| 2026.07.27 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,297 | ₩45,007 | ₩44,297 | ₩45,007 | +1.60% | 1.1천 |
|---|
| 2026.07.21 | ₩41,386 | ₩41,950 | ₩41,292 | ₩41,588 | +0.49% | 500 |
|---|
| 2026.07.20 | ₩41,105 | ₩41,976 | ₩39,683 | ₩39,683 | -3.46% | 600 |
|---|
| 2026.07.17 | ₩42,982 | ₩42,982 | ₩41,319 | ₩41,319 | -3.87% | 500 |
|---|
| 2026.07.16 | ₩41,815 | ₩41,856 | ₩41,078 | ₩41,520 | -0.71% | 1.7천 |
|---|
| 2026.07.15 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,246 | ₩41,266 | ₩40,059 | ₩41,266 | +2.53% | 400 |
|---|
| 2026.07.13 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,670 | ₩39,817 | ₩39,227 | ₩39,334 | -0.85% | 400 |
|---|
| 2026.07.02 | ₩38,651 | ₩39,938 | ₩38,651 | ₩39,898 | +3.23% | 900 |
|---|
| 2026.07.01 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,593 | ₩42,593 | ₩42,593 | ₩42,593 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩38,275 | ₩38,275 | ₩38,275 | ₩38,275 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,426 | ₩35,056 | ₩34,426 | ₩35,056 | +1.83% | 9.5천 |
|---|