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 | ₩22,062 | ₩22,062 | ₩21,767 | ₩21,834 | -1.03% | 800 |
| 2026.10.08 | ₩22,276 | ₩22,276 | ₩21,136 | ₩21,525 | -3.37% | 3.2천 |
| 2026.10.07 | ₩22,290 | ₩22,545 | ₩21,726 | ₩22,545 | +1.14% | 3천 |
| 2026.10.06 | ₩22,933 | ₩22,933 | ₩22,142 | ₩22,317 | -2.69% | 1.3만 |
| 2026.10.05 | ₩28,995 | ₩28,995 | ₩22,424 | ₩23,832 | -17.81% | 2.7만 |
| 2026.10.02 | ₩28,808 | ₩29,089 | ₩28,808 | ₩28,995 | +0.65% | 1.1천 |
| 2026.10.01 | ₩26,018 | ₩26,796 | ₩26,018 | ₩26,796 | +2.99% | 700 |
| 2026.09.30 | ₩25,294 | ₩25,294 | ₩25,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,294 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩26,179 | ₩26,219 | ₩25,763 | ₩25,763 | -1.59% | 2천 |
|---|
| 2026.09.28 | ₩23,913 | ₩24,141 | ₩23,913 | ₩24,060 | +0.62% | 700 |
|---|
| 2026.09.25 | ₩24,811 | ₩24,945 | ₩24,811 | ₩24,945 | +0.54% | 2.4천 |
|---|
| 2026.09.24 | ₩24,476 | ₩24,757 | ₩24,127 | ₩24,704 | +0.93% | 900 |
|---|
| 2026.09.23 | ₩26,340 | ₩26,340 | ₩25,294 | ₩25,683 | -2.49% | 1.1천 |
|---|
| 2026.09.22 | ₩27,453 | ₩28,164 | ₩27,037 | ₩28,164 | +2.59% | 4.5천 |
|---|
| 2026.09.21 | ₩26,984 | ₩27,614 | ₩26,903 | ₩27,614 | +2.34% | 8.5천 |
|---|
| 2026.09.18 | ₩24,301 | ₩25,844 | ₩24,301 | ₩25,844 | +6.35% | 700 |
|---|
| 2026.09.17 | ₩23,349 | ₩25,468 | ₩23,349 | ₩25,468 | +9.08% | 3천 |
|---|
| 2026.09.16 | ₩21,713 | ₩21,713 | ₩21,713 | ₩21,713 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩20,332 | ₩20,332 | ₩20,131 | ₩20,131 | -0.99% | 500 |
|---|
| 2026.09.14 | ₩20,989 | ₩20,989 | ₩20,788 | ₩20,788 | -0.96% | 200 |
|---|
| 2026.09.11 | ₩22,223 | ₩22,223 | ₩21,941 | ₩21,941 | -1.27% | 200 |
|---|
| 2026.09.10 | ₩20,801 | ₩21,257 | ₩20,774 | ₩21,163 | +1.74% | 600 |
|---|
| 2026.09.09 | ₩22,102 | ₩22,102 | ₩22,102 | ₩22,102 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩20,627 | ₩20,962 | ₩20,627 | ₩20,680 | +0.26% | 1.5천 |
|---|
| 2026.09.04 | ₩18,736 | ₩19,004 | ₩18,695 | ₩18,695 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩17,354 | ₩17,354 | ₩17,180 | ₩17,180 | -1.00% | 500 |
|---|
| 2026.09.02 | ₩17,287 | ₩17,421 | ₩16,939 | ₩17,381 | +0.54% | 3.7천 |
|---|
| 2026.09.01 | ₩18,561 | ₩18,843 | ₩18,065 | ₩18,427 | -0.72% | 2.9천 |
|---|
| 2026.08.31 | ₩17,743 | ₩17,944 | ₩14,350 | ₩17,220 | -2.95% | 1.9천 |
|---|
| 2026.08.28 | ₩17,032 | ₩17,247 | ₩17,019 | ₩17,247 | +1.26% | 1.8천 |
|---|
| 2026.08.27 | ₩15,986 | ₩15,986 | ₩15,745 | ₩15,825 | -1.01% | 1.1천 |
|---|
| 2026.08.26 | ₩15,933 | ₩15,933 | ₩15,933 | ₩15,933 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩17,167 | ₩17,167 | ₩16,791 | ₩16,791 | -2.19% | 200 |
|---|
| 2026.08.24 | ₩16,040 | ₩16,040 | ₩15,799 | ₩15,960 | -0.50% | 1.4천 |
|---|
| 2026.08.21 | ₩15,088 | ₩15,141 | ₩14,766 | ₩14,766 | -2.13% | 500 |
|---|
| 2026.08.20 | ₩14,417 | ₩14,417 | ₩14,256 | ₩14,256 | -1.12% | 800 |
|---|
| 2026.08.19 | ₩14,618 | ₩14,699 | ₩14,538 | ₩14,551 | -0.46% | 1.2천 |
|---|
| 2026.08.18 | ₩15,034 | ₩15,074 | ₩14,685 | ₩15,074 | +0.27% | 2.6천 |
|---|
| 2026.08.17 | ₩17,140 | ₩17,247 | ₩16,778 | ₩16,778 | -2.11% | 2.6천 |
|---|
| 2026.08.14 | ₩16,121 | ₩16,188 | ₩15,799 | ₩16,147 | +0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩16,724 | ₩17,126 | ₩16,684 | ₩16,684 | -0.24% | 800 |
|---|
| 2026.08.12 | ₩16,831 | ₩16,831 | ₩16,563 | ₩16,563 | -1.59% | 3천 |
|---|
| 2026.08.11 | ₩16,241 | ₩16,241 | ₩15,933 | ₩15,933 | -1.90% | 4.5천 |
|---|
| 2026.08.10 | ₩15,973 | ₩16,000 | ₩15,812 | ₩15,812 | -1.01% | 1.2천 |
|---|
| 2026.08.07 | ₩14,981 | ₩15,383 | ₩14,981 | ₩15,383 | +2.69% | 5.7천 |
|---|
| 2026.08.06 | ₩16,791 | ₩16,791 | ₩16,268 | ₩16,362 | -2.56% | 400 |
|---|
| 2026.08.05 | ₩17,703 | ₩17,703 | ₩16,429 | ₩16,818 | -5.00% | 2.6천 |
|---|
| 2026.08.04 | ₩18,132 | ₩19,339 | ₩18,132 | ₩19,058 | +5.10% | 4.1천 |
|---|
| 2026.08.03 | ₩13,519 | ₩15,785 | ₩13,519 | ₩15,785 | +16.77% | 1.2천 |
|---|
| 2026.07.31 | ₩17,944 | ₩18,025 | ₩16,322 | ₩16,523 | -7.92% | 5.4천 |
|---|
| 2026.07.30 | ₩14,873 | ₩16,335 | ₩14,873 | ₩16,335 | +9.83% | 4.6천 |
|---|
| 2026.07.29 | ₩13,613 | ₩14,498 | ₩13,398 | ₩13,398 | -1.58% | 800 |
|---|
| 2026.07.28 | ₩13,639 | ₩13,827 | ₩13,478 | ₩13,827 | +1.38% | 1.7천 |
|---|
| 2026.07.27 | ₩17,837 | ₩17,837 | ₩16,094 | ₩16,831 | -5.64% | 2천 |
|---|
| 2026.07.24 | ₩17,260 | ₩17,864 | ₩16,778 | ₩17,596 | +1.94% | 2.8천 |
|---|
| 2026.07.23 | ₩20,613 | ₩20,613 | ₩19,970 | ₩20,466 | -0.72% | 900 |
|---|
| 2026.07.22 | ₩20,975 | ₩21,606 | ₩20,975 | ₩21,338 | +1.73% | 500 |
|---|
| 2026.07.21 | ₩21,069 | ₩21,257 | ₩20,680 | ₩21,083 | +0.06% | 8.4천 |
|---|
| 2026.07.20 | ₩19,903 | ₩19,903 | ₩19,393 | ₩19,393 | -2.56% | 500 |
|---|
| 2026.07.17 | ₩21,405 | ₩21,753 | ₩21,405 | ₩21,592 | +0.88% | 1.4천 |
|---|
| 2026.07.16 | ₩25,052 | ₩25,146 | ₩23,416 | ₩23,671 | -5.51% | 1.6천 |
|---|
| 2026.07.15 | ₩30,860 | ₩31,061 | ₩28,821 | ₩30,055 | -2.61% | 8.2천 |
|---|
| 2026.07.14 | ₩28,285 | ₩28,285 | ₩27,413 | ₩27,413 | -3.08% | 1.5천 |
|---|
| 2026.07.13 | ₩25,723 | ₩26,823 | ₩25,723 | ₩26,447 | +2.82% | 1.9천 |
|---|
| 2026.07.10 | ₩28,204 | ₩29,036 | ₩28,204 | ₩28,848 | +2.28% | 500 |
|---|
| 2026.07.09 | ₩31,262 | ₩31,356 | ₩29,867 | ₩30,028 | -3.95% | 2.2천 |
|---|
| 2026.07.08 | ₩29,894 | ₩29,894 | ₩29,545 | ₩29,545 | -1.17% | 600 |
|---|
| 2026.07.07 | ₩27,279 | ₩27,507 | ₩25,790 | ₩26,541 | -2.70% | 6.1천 |
|---|
| 2026.07.06 | ₩31,812 | ₩33,542 | ₩31,812 | ₩31,986 | +0.55% | 4.2천 |
|---|
| 2026.07.02 | ₩32,697 | ₩32,697 | ₩28,405 | ₩28,727 | -12.14% | 5.7천 |
|---|
| 2026.07.01 | ₩32,469 | ₩33,515 | ₩32,013 | ₩32,013 | -1.40% | 1.1만 |
|---|
| 2026.06.30 | ₩33,153 | ₩35,594 | ₩33,153 | ₩35,594 | +7.36% | 1만 |
|---|
| 2026.06.29 | ₩32,093 | ₩34,427 | ₩30,337 | ₩34,414 | +7.23% | 1.2만 |
|---|
| 2026.06.26 | ₩31,047 | ₩32,120 | ₩29,559 | ₩32,013 | +3.11% | 1.3만 |
|---|
| 2026.06.25 | ₩40,637 | ₩40,637 | ₩36,868 | ₩37,351 | -8.09% | 1.1만 |
|---|
| 2026.06.24 | ₩38,705 | ₩38,960 | ₩37,619 | ₩37,981 | -1.87% | 1.1만 |
|---|