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 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 100 |
| 2026.10.08 | ₩28,297 | ₩29,141 | ₩28,297 | ₩28,766 | +1.66% | 5.1천 |
| 2026.10.07 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
| 2026.10.06 | ₩28,256 | ₩28,256 | ₩28,243 | ₩28,243 | -0.05% | 400 |
| 2026.10.05 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
| 2026.10.02 | ₩25,990 | ₩25,990 | ₩25,990 | ₩25,990 | 0.00% | 100 |
| 2026.10.01 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 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 | ₩25,762 | ₩25,762 | ₩25,762 | ₩25,762 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,459 | ₩26,459 | ₩26,459 | ₩26,459 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,802 | ₩25,802 | ₩25,802 | ₩25,802 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩26,821 | ₩26,821 | ₩25,494 | ₩25,494 | -4.95% | 300 |
|---|
| 2026.09.22 | ₩28,753 | ₩28,753 | ₩28,753 | ₩28,753 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,804 | ₩30,804 | ₩30,804 | ₩30,804 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,189 | ₩28,189 | ₩28,189 | ₩28,189 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,760 | ₩27,760 | ₩27,425 | ₩27,479 | -1.01% | 2.4천 |
|---|
| 2026.09.16 | ₩30,268 | ₩30,268 | ₩27,760 | ₩27,760 | -8.29% | 400 |
|---|
| 2026.09.15 | ₩31,046 | ₩31,730 | ₩31,046 | ₩31,582 | +1.73% | 2.8천 |
|---|
| 2026.09.14 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,483 | ₩30,778 | ₩30,483 | ₩30,778 | +0.97% | 2.1천 |
|---|
| 2026.09.09 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,414 | ₩33,580 | ₩32,414 | ₩33,580 | +3.60% | 1천 |
|---|
| 2026.09.04 | ₩30,348 | ₩30,348 | ₩30,228 | ₩30,228 | -0.40% | 300 |
|---|
| 2026.09.03 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,542 | ₩31,542 | ₩30,992 | ₩30,992 | -1.74% | 300 |
|---|
| 2026.09.01 | ₩33,460 | ₩33,460 | ₩31,435 | ₩31,435 | -6.05% | 800 |
|---|
| 2026.08.31 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,429 | ₩30,617 | ₩30,429 | ₩30,617 | +0.62% | 200 |
|---|
| 2026.08.27 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,554 | ₩33,554 | ₩31,636 | ₩31,636 | -5.72% | 2천 |
|---|
| 2026.08.25 | ₩32,534 | ₩32,534 | ₩32,092 | ₩32,092 | -1.36% | 300 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,487 | ₩32,387 | ₩32,387 | -3.28% | 200 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,847 | ₩35,847 | ₩29,919 | ₩31,703 | -11.56% | 3.2천 |
|---|
| 2026.08.19 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,960 | ₩31,032 | ₩29,772 | ₩31,032 | +3.58% | 600 |
|---|
| 2026.08.17 | ₩29,664 | ₩30,335 | ₩29,343 | ₩30,335 | +2.26% | 200 |
|---|
| 2026.08.14 | ₩29,799 | ₩30,281 | ₩29,772 | ₩29,866 | +0.23% | 1.2천 |
|---|
| 2026.08.13 | ₩28,404 | ₩28,404 | ₩27,827 | ₩28,028 | -1.32% | 900 |
|---|
| 2026.08.12 | ₩28,390 | ₩28,390 | ₩27,197 | ₩27,438 | -3.35% | 2.6천 |
|---|
| 2026.08.11 | ₩28,793 | ₩31,247 | ₩28,712 | ₩30,952 | +7.50% | 1.8천 |
|---|
| 2026.08.10 | ₩28,203 | ₩28,833 | ₩27,975 | ₩28,766 | +2.00% | 1.8천 |
|---|
| 2026.08.07 | ₩30,080 | ₩30,080 | ₩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 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,630 | ₩38,744 | ₩37,630 | ₩38,744 | +2.96% | 200 |
|---|
| 2026.07.30 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,967 | ₩35,994 | ₩35,967 | ₩35,994 | +0.07% | 200 |
|---|
| 2026.07.28 | ₩36,263 | ₩36,598 | ₩36,021 | ₩36,182 | -0.22% | 1천 |
|---|
| 2026.07.27 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,296 | ₩45,006 | ₩44,296 | ₩45,006 | +1.60% | 1.1천 |
|---|
| 2026.07.21 | ₩41,385 | ₩41,949 | ₩41,292 | ₩41,587 | +0.49% | 500 |
|---|
| 2026.07.20 | ₩41,104 | ₩41,975 | ₩39,682 | ₩39,682 | -3.46% | 600 |
|---|
| 2026.07.17 | ₩42,981 | ₩42,981 | ₩41,318 | ₩41,318 | -3.87% | 500 |
|---|
| 2026.07.16 | ₩41,815 | ₩41,855 | ₩41,077 | ₩41,520 | -0.71% | 1.7천 |
|---|
| 2026.07.15 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,246 | ₩41,265 | ₩40,058 | ₩41,265 | +2.53% | 400 |
|---|
| 2026.07.13 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,872 | ₩37,872 | ₩37,872 | ₩37,872 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,523 | ₩37,523 | ₩37,523 | ₩37,523 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,253 | ₩39,253 | ₩39,253 | ₩39,253 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,669 | ₩39,816 | ₩39,226 | ₩39,334 | -0.85% | 400 |
|---|
| 2026.07.02 | ₩38,650 | ₩39,937 | ₩38,650 | ₩39,897 | +3.23% | 900 |
|---|
| 2026.07.01 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩38,274 | ₩38,274 | ₩38,274 | ₩38,274 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,425 | ₩35,056 | ₩34,425 | ₩35,056 | +1.83% | 9.5천 |
|---|