시장 데이터를 불러오는 중
전체 종목
Corgi UMC 2x Daily ETF 과거 주가
Corgi UMC 2x Daily ETF · UMCX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi UMC 2x Daily ETF · UMCX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,058 | ₩22,058 | ₩21,763 | ₩21,830 | -1.03% | 800 |
| 2026.10.08 | ₩22,272 | ₩22,272 | ₩21,133 | ₩21,521 | -3.37% | 3.2천 |
| 2026.10.07 | ₩22,286 | ₩22,541 | ₩21,723 | ₩22,541 | +1.14% | 3천 |
| 2026.10.06 | ₩22,929 | ₩22,929 | ₩22,138 | ₩22,313 | -2.69% | 1.3만 |
| 2026.10.05 | ₩28,990 | ₩28,990 | ₩22,420 | ₩23,828 | -17.81% | 2.7만 |
| 2026.10.02 | ₩28,803 | ₩29,084 | ₩28,803 | ₩28,990 | +0.65% | 1.1천 |
| 2026.10.01 | ₩26,013 | ₩26,791 | ₩26,013 | ₩26,791 | +2.99% | 700 |
| 2026.09.30 | ₩25,289 | ₩25,289 | ₩25,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,289 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩26,174 | ₩26,215 | ₩25,759 | ₩25,759 | -1.59% | 2천 |
|---|
| 2026.09.28 | ₩23,908 | ₩24,136 | ₩23,908 | ₩24,056 | +0.62% | 700 |
|---|
| 2026.09.25 | ₩24,807 | ₩24,941 | ₩24,807 | ₩24,941 | +0.54% | 2.4천 |
|---|
| 2026.09.24 | ₩24,471 | ₩24,753 | ₩24,123 | ₩24,699 | +0.93% | 900 |
|---|
| 2026.09.23 | ₩26,335 | ₩26,335 | ₩25,289 | ₩25,678 | -2.49% | 1.1천 |
|---|
| 2026.09.22 | ₩27,448 | ₩28,159 | ₩27,033 | ₩28,159 | +2.59% | 4.5천 |
|---|
| 2026.09.21 | ₩26,979 | ₩27,609 | ₩26,898 | ₩27,609 | +2.34% | 8.5천 |
|---|
| 2026.09.18 | ₩24,297 | ₩25,839 | ₩24,297 | ₩25,839 | +6.35% | 700 |
|---|
| 2026.09.17 | ₩23,345 | ₩25,464 | ₩23,345 | ₩25,464 | +9.08% | 3천 |
|---|
| 2026.09.16 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩20,328 | ₩20,328 | ₩20,127 | ₩20,127 | -0.99% | 500 |
|---|
| 2026.09.14 | ₩20,985 | ₩20,985 | ₩20,784 | ₩20,784 | -0.96% | 200 |
|---|
| 2026.09.11 | ₩22,219 | ₩22,219 | ₩21,937 | ₩21,937 | -1.27% | 200 |
|---|
| 2026.09.10 | ₩20,797 | ₩21,253 | ₩20,771 | ₩21,159 | +1.74% | 600 |
|---|
| 2026.09.09 | ₩22,098 | ₩22,098 | ₩22,098 | ₩22,098 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩20,623 | ₩20,958 | ₩20,623 | ₩20,677 | +0.26% | 1.5천 |
|---|
| 2026.09.04 | ₩18,732 | ₩19,001 | ₩18,692 | ₩18,692 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩17,351 | ₩17,351 | ₩17,177 | ₩17,177 | -1.00% | 500 |
|---|
| 2026.09.02 | ₩17,284 | ₩17,418 | ₩16,936 | ₩17,378 | +0.54% | 3.7천 |
|---|
| 2026.09.01 | ₩18,558 | ₩18,840 | ₩18,062 | ₩18,424 | -0.72% | 2.9천 |
|---|
| 2026.08.31 | ₩17,740 | ₩17,941 | ₩14,348 | ₩17,217 | -2.95% | 1.9천 |
|---|
| 2026.08.28 | ₩17,029 | ₩17,244 | ₩17,016 | ₩17,244 | +1.26% | 1.8천 |
|---|
| 2026.08.27 | ₩15,984 | ₩15,984 | ₩15,742 | ₩15,823 | -1.01% | 1.1천 |
|---|
| 2026.08.26 | ₩15,930 | ₩15,930 | ₩15,930 | ₩15,930 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩17,164 | ₩17,164 | ₩16,788 | ₩16,788 | -2.19% | 200 |
|---|
| 2026.08.24 | ₩16,037 | ₩16,037 | ₩15,796 | ₩15,957 | -0.50% | 1.4천 |
|---|
| 2026.08.21 | ₩15,085 | ₩15,139 | ₩14,763 | ₩14,763 | -2.13% | 500 |
|---|
| 2026.08.20 | ₩14,415 | ₩14,415 | ₩14,254 | ₩14,254 | -1.12% | 800 |
|---|
| 2026.08.19 | ₩14,616 | ₩14,696 | ₩14,535 | ₩14,549 | -0.46% | 1.2천 |
|---|
| 2026.08.18 | ₩15,031 | ₩15,072 | ₩14,683 | ₩15,072 | +0.27% | 2.6천 |
|---|
| 2026.08.17 | ₩17,137 | ₩17,244 | ₩16,775 | ₩16,775 | -2.11% | 2.6천 |
|---|
| 2026.08.14 | ₩16,118 | ₩16,185 | ₩15,796 | ₩16,144 | +0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩16,721 | ₩17,123 | ₩16,681 | ₩16,681 | -0.24% | 800 |
|---|
| 2026.08.12 | ₩16,828 | ₩16,828 | ₩16,560 | ₩16,560 | -1.59% | 3천 |
|---|
| 2026.08.11 | ₩16,238 | ₩16,238 | ₩15,930 | ₩15,930 | -1.90% | 4.5천 |
|---|
| 2026.08.10 | ₩15,970 | ₩15,997 | ₩15,809 | ₩15,809 | -1.01% | 1.2천 |
|---|
| 2026.08.07 | ₩14,978 | ₩15,380 | ₩14,978 | ₩15,380 | +2.69% | 5.7천 |
|---|
| 2026.08.06 | ₩16,788 | ₩16,788 | ₩16,265 | ₩16,359 | -2.56% | 400 |
|---|
| 2026.08.05 | ₩17,700 | ₩17,700 | ₩16,426 | ₩16,815 | -5.00% | 2.6천 |
|---|
| 2026.08.04 | ₩18,129 | ₩19,336 | ₩18,129 | ₩19,054 | +5.10% | 4.1천 |
|---|
| 2026.08.03 | ₩13,516 | ₩15,782 | ₩13,516 | ₩15,782 | +16.77% | 1.2천 |
|---|
| 2026.07.31 | ₩17,941 | ₩18,022 | ₩16,319 | ₩16,520 | -7.92% | 5.4천 |
|---|
| 2026.07.30 | ₩14,871 | ₩16,332 | ₩14,871 | ₩16,332 | +9.83% | 4.6천 |
|---|
| 2026.07.29 | ₩13,610 | ₩14,495 | ₩13,396 | ₩13,396 | -1.58% | 800 |
|---|
| 2026.07.28 | ₩13,637 | ₩13,825 | ₩13,476 | ₩13,825 | +1.38% | 1.7천 |
|---|
| 2026.07.27 | ₩17,834 | ₩17,834 | ₩16,091 | ₩16,828 | -5.64% | 2천 |
|---|
| 2026.07.24 | ₩17,257 | ₩17,861 | ₩16,775 | ₩17,593 | +1.94% | 2.8천 |
|---|
| 2026.07.23 | ₩20,610 | ₩20,610 | ₩19,966 | ₩20,462 | -0.72% | 900 |
|---|
| 2026.07.22 | ₩20,972 | ₩21,602 | ₩20,972 | ₩21,334 | +1.73% | 500 |
|---|
| 2026.07.21 | ₩21,066 | ₩21,253 | ₩20,677 | ₩21,079 | +0.06% | 8.4천 |
|---|
| 2026.07.20 | ₩19,899 | ₩19,899 | ₩19,389 | ₩19,389 | -2.56% | 500 |
|---|
| 2026.07.17 | ₩21,401 | ₩21,749 | ₩21,401 | ₩21,588 | +0.88% | 1.4천 |
|---|
| 2026.07.16 | ₩25,048 | ₩25,142 | ₩23,412 | ₩23,667 | -5.51% | 1.6천 |
|---|
| 2026.07.15 | ₩30,854 | ₩31,055 | ₩28,816 | ₩30,050 | -2.61% | 8.2천 |
|---|
| 2026.07.14 | ₩28,280 | ₩28,280 | ₩27,408 | ₩27,408 | -3.08% | 1.5천 |
|---|
| 2026.07.13 | ₩25,718 | ₩26,818 | ₩25,718 | ₩26,443 | +2.82% | 1.9천 |
|---|
| 2026.07.10 | ₩28,199 | ₩29,030 | ₩28,199 | ₩28,843 | +2.28% | 500 |
|---|
| 2026.07.09 | ₩31,256 | ₩31,350 | ₩29,862 | ₩30,023 | -3.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,889 | ₩29,889 | ₩29,540 | ₩29,540 | -1.17% | 600 |
|---|
| 2026.07.07 | ₩27,274 | ₩27,502 | ₩25,786 | ₩26,536 | -2.70% | 6.1천 |
|---|
| 2026.07.06 | ₩31,806 | ₩33,536 | ₩31,806 | ₩31,980 | +0.55% | 4.2천 |
|---|
| 2026.07.02 | ₩32,691 | ₩32,691 | ₩28,400 | ₩28,722 | -12.14% | 5.7천 |
|---|
| 2026.07.01 | ₩32,463 | ₩33,509 | ₩32,007 | ₩32,007 | -1.40% | 1.1만 |
|---|
| 2026.06.30 | ₩33,147 | ₩35,587 | ₩33,147 | ₩35,587 | +7.36% | 1만 |
|---|
| 2026.06.29 | ₩32,088 | ₩34,421 | ₩30,331 | ₩34,407 | +7.23% | 1.2만 |
|---|
| 2026.06.26 | ₩31,042 | ₩32,115 | ₩29,553 | ₩32,007 | +3.11% | 1.3만 |
|---|
| 2026.06.25 | ₩40,629 | ₩40,629 | ₩36,861 | ₩37,344 | -8.09% | 1.1만 |
|---|
| 2026.06.24 | ₩38,698 | ₩38,953 | ₩37,612 | ₩37,974 | -1.87% | 1.1만 |
|---|