시장 데이터를 불러오는 중
전체 종목
Corgi UCTT 2x Daily ETF 과거 주가
Corgi UCTT 2x Daily ETF · UCTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi UCTT 2x Daily ETF · UCTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,253 | ₩7,453 | ₩7,253 | ₩7,453 | +2.76% | 1.7천 |
| 2026.10.08 | ₩7,600 | ₩8,333 | ₩7,320 | ₩7,320 | -3.68% | 2.8천 |
| 2026.10.07 | ₩7,960 | ₩8,280 | ₩7,946 | ₩8,106 | +1.84% | 6.8천 |
| 2026.10.06 | ₩9,453 | ₩9,453 | ₩8,333 | ₩8,600 | -9.03% | 1.1만 |
| 2026.10.05 | ₩8,666 | ₩9,133 | ₩8,080 | ₩8,746 | +0.92% | 1.1만 |
| 2026.10.02 | ₩10,133 | ₩10,426 | ₩8,213 | ₩8,466 | -16.45% | 4.3만 |
| 2026.10.01 | ₩11,400 | ₩11,400 | ₩9,760 | ₩9,906 | -13.10% | 2.4만 |
| 2026.09.30 | ₩10,866 | ₩10,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,506 |
| -3.31% |
| 1.4만 |
| 2026.09.29 | ₩10,666 | ₩10,666 | ₩10,293 | ₩10,466 | -1.88% | 1.6만 |
|---|
| 2026.09.28 | ₩9,466 | ₩10,173 | ₩9,000 | ₩9,840 | +3.94% | 6천 |
|---|
| 2026.09.25 | ₩9,466 | ₩9,786 | ₩9,466 | ₩9,773 | +3.24% | 3.7만 |
|---|
| 2026.09.24 | ₩9,240 | ₩9,653 | ₩9,186 | ₩9,466 | +2.45% | 1.9만 |
|---|
| 2026.09.23 | ₩8,800 | ₩9,720 | ₩8,600 | ₩9,693 | +10.15% | 2.9만 |
|---|
| 2026.09.22 | ₩8,800 | ₩9,466 | ₩8,720 | ₩9,453 | +7.42% | 1.6만 |
|---|
| 2026.09.21 | ₩9,133 | ₩9,133 | ₩8,226 | ₩8,653 | -5.26% | 1.6만 |
|---|
| 2026.09.18 | ₩7,613 | ₩8,106 | ₩7,546 | ₩8,106 | +6.48% | 4.3천 |
|---|
| 2026.09.17 | ₩7,613 | ₩7,640 | ₩7,466 | ₩7,466 | -1.93% | 2.3천 |
|---|
| 2026.09.16 | ₩7,520 | ₩7,520 | ₩7,053 | ₩7,186 | -4.43% | 2.2천 |
|---|
| 2026.09.15 | ₩7,040 | ₩7,040 | ₩7,040 | ₩7,040 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩7,813 | ₩7,880 | ₩7,200 | ₩7,253 | -7.17% | 9.9천 |
|---|
| 2026.09.11 | ₩9,146 | ₩9,386 | ₩9,040 | ₩9,040 | -1.17% | 3천 |
|---|
| 2026.09.10 | ₩8,706 | ₩8,893 | ₩8,400 | ₩8,400 | -3.52% | 2.2천 |
|---|
| 2026.09.09 | ₩9,480 | ₩9,480 | ₩9,093 | ₩9,320 | -1.69% | 1만 |
|---|
| 2026.09.08 | ₩8,946 | ₩9,773 | ₩8,946 | ₩9,773 | +9.24% | 1.8만 |
|---|
| 2026.09.04 | ₩8,240 | ₩8,920 | ₩8,240 | ₩8,746 | +6.15% | 5.9만 |
|---|
| 2026.09.03 | ₩7,013 | ₩7,546 | ₩6,680 | ₩7,413 | +5.70% | 2.1천 |
|---|
| 2026.09.02 | ₩7,186 | ₩7,506 | ₩7,186 | ₩7,413 | +3.15% | 1.4천 |
|---|
| 2026.09.01 | ₩7,173 | ₩7,200 | ₩7,053 | ₩7,106 | -0.93% | 2.2천 |
|---|
| 2026.08.31 | ₩7,933 | ₩7,933 | ₩7,600 | ₩7,760 | -2.18% | 5.2천 |
|---|
| 2026.08.28 | ₩9,000 | ₩9,160 | ₩8,160 | ₩8,160 | -9.33% | 7.9천 |
|---|
| 2026.08.27 | ₩9,626 | ₩9,626 | ₩9,426 | ₩9,453 | -1.80% | 600 |
|---|
| 2026.08.26 | ₩9,053 | ₩9,066 | ₩8,760 | ₩9,066 | +0.15% | 6.1천 |
|---|
| 2026.08.25 | ₩9,346 | ₩9,346 | ₩8,973 | ₩9,120 | -2.43% | 7.1천 |
|---|
| 2026.08.24 | ₩9,080 | ₩9,546 | ₩8,600 | ₩9,026 | -0.59% | 3.5천 |
|---|
| 2026.08.21 | ₩9,240 | ₩10,266 | ₩9,013 | ₩9,946 | +7.65% | 7.1천 |
|---|
| 2026.08.20 | ₩9,493 | ₩9,560 | ₩9,146 | ₩9,213 | -2.95% | 8.4천 |
|---|
| 2026.08.19 | ₩11,000 | ₩11,000 | ₩9,693 | ₩9,693 | -11.88% | 5천 |
|---|
| 2026.08.18 | ₩10,933 | ₩11,480 | ₩10,853 | ₩11,480 | +5.00% | 1.9만 |
|---|
| 2026.08.17 | ₩13,199 | ₩13,919 | ₩12,786 | ₩13,386 | +1.41% | 2.4만 |
|---|
| 2026.08.14 | ₩15,226 | ₩15,226 | ₩12,333 | ₩12,333 | -19.00% | 1.5만 |
|---|
| 2026.08.13 | ₩14,026 | ₩15,706 | ₩14,013 | ₩15,226 | +8.56% | 1.8만 |
|---|
| 2026.08.12 | ₩14,639 | ₩14,839 | ₩14,466 | ₩14,466 | -1.18% | 2.2만 |
|---|
| 2026.08.11 | ₩13,106 | ₩13,106 | ₩12,346 | ₩13,026 | -0.61% | 1.9천 |
|---|
| 2026.08.10 | ₩13,799 | ₩13,799 | ₩12,053 | ₩12,053 | -12.66% | 4.6천 |
|---|
| 2026.08.07 | ₩13,719 | ₩13,733 | ₩12,626 | ₩13,453 | -1.94% | 5.4천 |
|---|
| 2026.08.06 | ₩12,679 | ₩12,693 | ₩12,240 | ₩12,386 | -2.31% | 1.5만 |
|---|
| 2026.08.05 | ₩13,359 | ₩13,359 | ₩11,520 | ₩11,520 | -13.77% | 4만 |
|---|
| 2026.08.04 | ₩16,506 | ₩16,506 | ₩12,400 | ₩12,973 | -21.41% | 4.7만 |
|---|
| 2026.08.03 | ₩12,559 | ₩14,933 | ₩12,559 | ₩14,399 | +14.65% | 7만 |
|---|
| 2026.07.31 | ₩14,746 | ₩14,746 | ₩12,666 | ₩12,666 | -14.10% | 4.5천 |
|---|
| 2026.07.30 | ₩10,320 | ₩12,906 | ₩10,320 | ₩12,519 | +21.32% | 1.6만 |
|---|
| 2026.07.29 | ₩10,920 | ₩10,920 | ₩8,946 | ₩8,946 | -18.07% | 6.7천 |
|---|
| 2026.07.28 | ₩11,920 | ₩11,920 | ₩10,360 | ₩11,626 | -2.46% | 6.3천 |
|---|
| 2026.07.27 | ₩15,906 | ₩15,906 | ₩13,093 | ₩14,306 | -10.06% | 1.4만 |
|---|
| 2026.07.24 | ₩17,159 | ₩17,159 | ₩16,426 | ₩16,573 | -3.42% | 1.2천 |
|---|
| 2026.07.23 | ₩20,093 | ₩20,093 | ₩19,253 | ₩19,546 | -2.72% | 4.9천 |
|---|
| 2026.07.22 | ₩21,092 | ₩21,092 | ₩20,013 | ₩20,013 | -5.12% | 1.6천 |
|---|
| 2026.07.21 | ₩18,453 | ₩21,426 | ₩18,453 | ₩21,359 | +15.75% | 1.5만 |
|---|
| 2026.07.20 | ₩18,186 | ₩18,186 | ₩16,466 | ₩16,466 | -9.46% | 2.1천 |
|---|
| 2026.07.17 | ₩14,266 | ₩17,693 | ₩13,346 | ₩16,826 | +17.94% | 1.1만 |
|---|
| 2026.07.16 | ₩17,999 | ₩19,653 | ₩16,933 | ₩16,933 | -5.93% | 1.2만 |
|---|
| 2026.07.15 | ₩23,586 | ₩23,586 | ₩17,919 | ₩20,866 | -11.53% | 1.7만 |
|---|
| 2026.07.14 | ₩22,332 | ₩22,332 | ₩19,373 | ₩21,546 | -3.52% | 6.3천 |
|---|
| 2026.07.13 | ₩22,826 | ₩22,826 | ₩18,493 | ₩19,466 | -14.72% | 8.6천 |
|---|
| 2026.07.10 | ₩20,773 | ₩23,492 | ₩20,773 | ₩22,826 | +9.88% | 2.4만 |
|---|
| 2026.07.09 | ₩22,266 | ₩26,719 | ₩22,266 | ₩22,959 | +3.11% | 1.6만 |
|---|
| 2026.07.08 | ₩15,106 | ₩20,546 | ₩15,013 | ₩20,533 | +35.92% | 1.9만 |
|---|
| 2026.07.07 | ₩21,866 | ₩21,866 | ₩16,666 | ₩16,759 | -23.35% | 2.1만 |
|---|
| 2026.07.06 | ₩25,759 | ₩28,212 | ₩23,466 | ₩23,466 | -8.90% | 3.5만 |
|---|
| 2026.07.02 | ₩36,892 | ₩36,892 | ₩22,679 | ₩23,799 | -35.49% | 3.7만 |
|---|
| 2026.07.01 | ₩45,758 | ₩45,758 | ₩35,025 | ₩37,678 | -17.66% | 2.1만 |
|---|
| 2026.06.30 | ₩40,958 | ₩46,198 | ₩40,278 | ₩45,758 | +11.72% | 5만 |
|---|
| 2026.06.29 | ₩34,785 | ₩38,678 | ₩34,732 | ₩38,678 | +11.19% | 2.6천 |
|---|
| 2026.06.26 | ₩31,225 | ₩32,332 | ₩30,239 | ₩32,332 | +3.54% | 1.3만 |
|---|