시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Mid-Cap 2x Daily ETF 과거 주가
Corgi U.S. Mid-Cap 2x Daily ETF · USMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Mid-Cap 2x Daily ETF · USMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
| 2026.10.08 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
| 2026.10.07 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
| 2026.10.06 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
| 2026.10.05 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
| 2026.10.02 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
| 2026.10.01 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 100 |
| 2026.09.30 | ₩31,704 | ₩31,704 | ₩31,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,259 | ₩33,259 | ₩33,139 | ₩33,139 | -0.36% | 100 |
|---|
| 2026.09.21 | ₩33,286 | ₩33,286 | ₩33,219 | ₩33,219 | -0.20% | 100 |
|---|
| 2026.09.18 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,709 | ₩32,709 | ₩32,428 | ₩32,428 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,633 | ₩35,633 | ₩35,633 | ₩35,633 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,338 | ₩35,338 | ₩35,338 | ₩35,338 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,338 | ₩35,338 | ₩35,338 | ₩35,338 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,526 | ₩35,526 | ₩35,190 | ₩35,190 | -0.94% | 100 |
|---|
| 2026.08.19 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,392 | ₩35,392 | ₩35,392 | ₩35,392 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,405 | ₩35,405 | ₩35,405 | ₩35,405 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,460 | ₩33,460 | ₩33,273 | ₩33,273 | -0.56% | 9.8천 |
|---|