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 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
| 2026.10.08 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
| 2026.10.07 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
| 2026.10.06 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
| 2026.10.05 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
| 2026.10.02 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
| 2026.10.01 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 100 |
| 2026.09.30 | ₩31,714 | ₩31,714 | ₩31,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,270 | ₩33,270 | ₩33,149 | ₩33,149 | -0.36% | 100 |
|---|
| 2026.09.21 | ₩33,297 | ₩33,297 | ₩33,230 | ₩33,230 | -0.20% | 100 |
|---|
| 2026.09.18 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,720 | ₩32,720 | ₩32,438 | ₩32,438 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,537 | ₩35,537 | ₩35,202 | ₩35,202 | -0.94% | 100 |
|---|
| 2026.08.19 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,530 | ₩36,530 | ₩36,530 | ₩36,530 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,759 | ₩34,759 | ₩34,759 | ₩34,759 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,471 | ₩33,471 | ₩33,284 | ₩33,284 | -0.56% | 9.8천 |
|---|