시장 데이터를 불러오는 중
전체 종목
Corgi Total U.S. Market 2x Daily ETF 과거 주가
Corgi Total U.S. Market 2x Daily ETF · USX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Total U.S. Market 2x Daily ETF · USX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
| 2026.10.08 | ₩33,367 | ₩33,528 | ₩33,367 | ₩33,528 | +0.48% | 100 |
| 2026.10.07 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
| 2026.10.06 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 200 |
| 2026.10.05 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
| 2026.10.02 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
| 2026.10.01 | ₩32,696 | ₩32,857 | ₩32,696 | ₩32,857 | +0.49% | 100 |
| 2026.09.30 | ₩32,803 | ₩32,803 | ₩32,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,978 | ₩33,273 | ₩32,978 | ₩33,273 | +0.89% | 200 |
|---|
| 2026.09.23 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,857 | ₩32,964 | ₩32,857 | ₩32,964 | +0.33% | 100 |
|---|
| 2026.09.08 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,010 | ₩34,104 | ₩33,903 | ₩33,903 | -0.32% | 700 |
|---|
| 2026.08.18 | ₩33,957 | ₩33,957 | ₩33,796 | ₩33,796 | -0.47% | 500 |
|---|
| 2026.08.17 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,413 | ₩34,413 | ₩34,319 | ₩34,319 | -0.27% | 200 |
|---|
| 2026.08.11 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,292 | ₩34,292 | ₩34,279 | ₩34,279 | -0.04% | 300 |
|---|
| 2026.08.07 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,234 | ₩31,704 | ₩31,234 | ₩31,704 | +1.50% | 2.7천 |
|---|
| 2026.07.29 | ₩30,738 | ₩30,738 | ₩30,738 | ₩30,738 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,569 | ₩31,569 | ₩31,569 | ₩31,569 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,004 | ₩33,004 | ₩32,937 | ₩32,937 | -0.20% | 300 |
|---|
| 2026.07.14 | ₩32,589 | ₩32,830 | ₩32,589 | ₩32,763 | +0.53% | 500 |
|---|
| 2026.07.13 | ₩32,830 | ₩32,830 | ₩32,522 | ₩32,522 | -0.94% | 100 |
|---|
| 2026.07.10 | ₩33,018 | ₩33,045 | ₩33,018 | ₩33,045 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,093 | ₩32,535 | ₩32,093 | ₩32,535 | +1.38% | 100 |
|---|
| 2026.06.30 | ₩32,683 | ₩32,723 | ₩32,562 | ₩32,723 | +0.12% | 500 |
|---|
| 2026.06.29 | ₩31,502 | ₩32,133 | ₩31,502 | ₩32,133 | +2.00% | 400 |
|---|
| 2026.06.26 | ₩31,556 | ₩31,556 | ₩31,529 | ₩31,529 | -0.08% | 200 |
|---|
| 2026.06.25 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,435 | ₩31,435 | ₩31,382 | ₩31,382 | -0.17% | 100 |
|---|
| 2026.06.23 | ₩31,771 | ₩31,771 | ₩31,556 | ₩31,556 | -0.68% | 200 |
|---|
| 2026.06.22 | ₩33,528 | ₩33,528 | ₩32,307 | ₩32,307 | -3.64% | 400 |
|---|
| 2026.06.18 | ₩32,481 | ₩32,629 | ₩32,455 | ₩32,629 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩31,878 | ₩31,878 | ₩31,878 | ₩31,878 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,918 | ₩31,918 | ₩31,717 | ₩31,717 | -0.63% | 300 |
|---|
| 2026.06.05 | ₩31,610 | ₩31,610 | ₩31,610 | ₩31,610 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,125 | ₩33,165 | ₩33,085 | ₩33,085 | -0.12% | 1.1만 |
|---|