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 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 100 |
| 2026.10.08 | ₩28,279 | ₩29,123 | ₩28,279 | ₩28,748 | +1.66% | 5.1천 |
| 2026.10.07 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 100 |
| 2026.10.06 | ₩28,238 | ₩28,238 | ₩28,225 | ₩28,225 | -0.05% | 400 |
| 2026.10.05 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 100 |
| 2026.10.02 | ₩25,973 | ₩25,973 | ₩25,973 | ₩25,973 | 0.00% | 100 |
| 2026.10.01 | ₩25,585 | ₩25,585 | ₩25,585 | ₩25,585 | 0.00% | 100 |
| 2026.09.30 | ₩24,003 | ₩24,003 | ₩24,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,003 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,432 | ₩24,432 | ₩24,432 | ₩24,432 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,746 | ₩25,746 | ₩25,746 | ₩25,746 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩26,804 | ₩26,804 | ₩25,478 | ₩25,478 | -4.95% | 300 |
|---|
| 2026.09.22 | ₩28,734 | ₩28,734 | ₩28,734 | ₩28,734 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,785 | ₩30,785 | ₩30,785 | ₩30,785 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,171 | ₩28,171 | ₩28,171 | ₩28,171 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,743 | ₩27,743 | ₩27,408 | ₩27,461 | -1.01% | 2.4천 |
|---|
| 2026.09.16 | ₩30,249 | ₩30,249 | ₩27,743 | ₩27,743 | -8.29% | 400 |
|---|
| 2026.09.15 | ₩31,026 | ₩31,710 | ₩31,026 | ₩31,562 | +1.73% | 2.8천 |
|---|
| 2026.09.14 | ₩30,503 | ₩30,503 | ₩30,503 | ₩30,503 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,463 | ₩30,758 | ₩30,463 | ₩30,758 | +0.97% | 2.1천 |
|---|
| 2026.09.09 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,393 | ₩33,559 | ₩32,393 | ₩33,559 | +3.60% | 1천 |
|---|
| 2026.09.04 | ₩30,329 | ₩30,329 | ₩30,209 | ₩30,209 | -0.40% | 300 |
|---|
| 2026.09.03 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,522 | ₩31,522 | ₩30,972 | ₩30,972 | -1.74% | 300 |
|---|
| 2026.09.01 | ₩33,438 | ₩33,438 | ₩31,415 | ₩31,415 | -6.05% | 800 |
|---|
| 2026.08.31 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,410 | ₩30,597 | ₩30,410 | ₩30,597 | +0.62% | 200 |
|---|
| 2026.08.27 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,532 | ₩33,532 | ₩31,616 | ₩31,616 | -5.72% | 2천 |
|---|
| 2026.08.25 | ₩32,514 | ₩32,514 | ₩32,071 | ₩32,071 | -1.36% | 300 |
|---|
| 2026.08.24 | ₩33,465 | ₩33,465 | ₩32,366 | ₩32,366 | -3.28% | 200 |
|---|
| 2026.08.21 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,824 | ₩35,824 | ₩29,900 | ₩31,683 | -11.56% | 3.2천 |
|---|
| 2026.08.19 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,941 | ₩31,013 | ₩29,753 | ₩31,013 | +3.58% | 600 |
|---|
| 2026.08.17 | ₩29,646 | ₩30,316 | ₩29,324 | ₩30,316 | +2.26% | 200 |
|---|
| 2026.08.14 | ₩29,780 | ₩30,262 | ₩29,753 | ₩29,847 | +0.23% | 1.2천 |
|---|
| 2026.08.13 | ₩28,386 | ₩28,386 | ₩27,810 | ₩28,011 | -1.32% | 900 |
|---|
| 2026.08.12 | ₩28,372 | ₩28,372 | ₩27,180 | ₩27,421 | -3.35% | 2.6천 |
|---|
| 2026.08.11 | ₩28,775 | ₩31,227 | ₩28,694 | ₩30,932 | +7.50% | 1.8천 |
|---|
| 2026.08.10 | ₩28,185 | ₩28,815 | ₩27,957 | ₩28,748 | +2.00% | 1.8천 |
|---|
| 2026.08.07 | ₩30,061 | ₩30,061 | ₩27,340 | ₩27,340 | -9.05% | 600 |
|---|
| 2026.08.06 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,607 | ₩38,719 | ₩37,607 | ₩38,719 | +2.96% | 200 |
|---|
| 2026.07.30 | ₩36,923 | ₩36,923 | ₩36,923 | ₩36,923 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,945 | ₩35,972 | ₩35,945 | ₩35,972 | +0.07% | 200 |
|---|
| 2026.07.28 | ₩36,240 | ₩36,575 | ₩35,998 | ₩36,159 | -0.22% | 1천 |
|---|
| 2026.07.27 | ₩37,352 | ₩37,352 | ₩37,352 | ₩37,352 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,267 | ₩44,978 | ₩44,267 | ₩44,978 | +1.60% | 1.1천 |
|---|
| 2026.07.21 | ₩41,359 | ₩41,922 | ₩41,265 | ₩41,560 | +0.49% | 500 |
|---|
| 2026.07.20 | ₩41,078 | ₩41,949 | ₩39,657 | ₩39,657 | -3.46% | 600 |
|---|
| 2026.07.17 | ₩42,954 | ₩42,954 | ₩41,292 | ₩41,292 | -3.87% | 500 |
|---|
| 2026.07.16 | ₩41,788 | ₩41,828 | ₩41,051 | ₩41,493 | -0.71% | 1.7천 |
|---|
| 2026.07.15 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,220 | ₩41,239 | ₩40,032 | ₩41,239 | +2.53% | 400 |
|---|
| 2026.07.13 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,848 | ₩37,848 | ₩37,848 | ₩37,848 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,228 | ₩39,228 | ₩39,228 | ₩39,228 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,644 | ₩39,791 | ₩39,201 | ₩39,309 | -0.85% | 400 |
|---|
| 2026.07.02 | ₩38,625 | ₩39,912 | ₩38,625 | ₩39,872 | +3.23% | 900 |
|---|
| 2026.07.01 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,565 | ₩42,565 | ₩42,565 | ₩42,565 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,580 | ₩37,580 | ₩37,580 | ₩37,580 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,403 | ₩35,033 | ₩34,403 | ₩35,033 | +1.83% | 9.5천 |
|---|