시장 데이터를 불러오는 중
전체 종목
Corgi UUUU 2x Daily ETF 과거 주가
Corgi UUUU 2x Daily ETF · UUUC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi UUUU 2x Daily ETF · UUUC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,658 | ₩15,791 | ₩15,658 | ₩15,791 | +0.85% | 4.2천 |
| 2026.10.08 | ₩16,459 | ₩16,472 | ₩15,338 | ₩15,711 | -4.54% | 5.6천 |
| 2026.10.07 | ₩16,846 | ₩16,846 | ₩16,846 | ₩16,846 | 0.00% | 500 |
| 2026.10.06 | ₩20,784 | ₩21,064 | ₩20,210 | ₩20,236 | -2.63% | 1.7천 |
| 2026.10.05 | ₩18,995 | ₩18,995 | ₩18,701 | ₩18,701 | -1.55% | 100 |
| 2026.10.02 | ₩18,488 | ₩18,501 | ₩18,488 | ₩18,501 | +0.07% | 200 |
| 2026.10.01 | ₩18,501 | ₩18,501 | ₩18,501 | ₩18,501 | 0.00% | 100 |
| 2026.09.30 | ₩19,743 | ₩19,743 | ₩19,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,743 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩19,462 | ₩19,462 | ₩19,462 | ₩19,462 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,596 | ₩19,596 | ₩19,542 | ₩19,542 | -0.27% | 300 |
|---|
| 2026.09.25 | ₩20,810 | ₩21,318 | ₩20,810 | ₩20,904 | +0.45% | 200 |
|---|
| 2026.09.24 | ₩19,889 | ₩20,877 | ₩19,889 | ₩20,730 | +4.23% | 400 |
|---|
| 2026.09.23 | ₩22,079 | ₩22,079 | ₩21,838 | ₩21,838 | -1.09% | 300 |
|---|
| 2026.09.22 | ₩23,000 | ₩24,014 | ₩23,000 | ₩24,014 | +4.41% | 400 |
|---|
| 2026.09.21 | ₩23,534 | ₩24,495 | ₩23,534 | ₩24,495 | +4.08% | 200 |
|---|
| 2026.09.18 | ₩24,615 | ₩24,615 | ₩22,279 | ₩22,319 | -9.33% | 600 |
|---|
| 2026.09.17 | ₩23,560 | ₩23,560 | ₩23,480 | ₩23,480 | -0.34% | 200 |
|---|
| 2026.09.16 | ₩22,039 | ₩22,733 | ₩22,039 | ₩22,519 | +2.18% | 3천 |
|---|
| 2026.09.15 | ₩22,920 | ₩22,920 | ₩22,920 | ₩22,920 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩25,015 | ₩25,015 | ₩25,015 | ₩25,015 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,565 | ₩27,565 | ₩27,565 | ₩27,565 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,107 | ₩35,107 | ₩35,107 | ₩35,107 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,227 | ₩35,908 | ₩34,479 | ₩34,680 | -1.55% | 1천 |
|---|
| 2026.09.03 | ₩34,052 | ₩34,159 | ₩34,052 | ₩34,159 | +0.31% | 200 |
|---|
| 2026.09.02 | ₩34,439 | ₩34,439 | ₩33,452 | ₩33,825 | -1.78% | 2.9천 |
|---|
| 2026.09.01 | ₩35,174 | ₩35,174 | ₩33,545 | ₩33,545 | -4.63% | 400 |
|---|
| 2026.08.31 | ₩35,908 | ₩36,081 | ₩35,908 | ₩36,081 | +0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩41,888 | ₩41,888 | ₩35,694 | ₩35,694 | -14.79% | 2.1만 |
|---|
| 2026.08.27 | ₩42,142 | ₩42,142 | ₩41,407 | ₩41,407 | -1.74% | 800 |
|---|
| 2026.08.26 | ₩43,516 | ₩43,516 | ₩41,220 | ₩41,220 | -5.28% | 4.3천 |
|---|
| 2026.08.25 | ₩40,500 | ₩42,635 | ₩40,500 | ₩42,635 | +5.27% | 700 |
|---|
| 2026.08.24 | ₩38,204 | ₩38,204 | ₩37,029 | ₩37,296 | -2.38% | 3.8천 |
|---|
| 2026.08.21 | ₩32,931 | ₩38,684 | ₩32,931 | ₩38,684 | +17.47% | 100 |
|---|
| 2026.08.20 | ₩33,465 | ₩33,465 | ₩32,931 | ₩32,931 | -1.60% | 100 |
|---|
| 2026.08.19 | ₩37,736 | ₩37,736 | ₩37,736 | ₩37,736 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,413 | ₩34,413 | ₩32,824 | ₩34,119 | -0.85% | 400 |
|---|
| 2026.08.17 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,006 | ₩40,006 | ₩39,218 | ₩39,218 | -1.97% | 200 |
|---|
| 2026.08.13 | ₩36,241 | ₩36,575 | ₩36,241 | ₩36,575 | +0.92% | 200 |
|---|
| 2026.08.12 | ₩36,508 | ₩36,508 | ₩36,161 | ₩36,161 | -0.95% | 200 |
|---|
| 2026.08.11 | ₩35,507 | ₩37,523 | ₩35,507 | ₩37,523 | +5.68% | 200 |
|---|
| 2026.08.10 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,845 | ₩28,846 | ₩27,658 | ₩28,846 | +3.60% | 500 |
|---|
| 2026.08.05 | ₩26,951 | ₩26,951 | ₩26,951 | ₩26,951 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩22,960 | ₩25,870 | ₩22,960 | ₩25,870 | +12.67% | 700 |
|---|
| 2026.07.31 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩21,531 | ₩24,214 | ₩21,531 | ₩24,214 | +12.46% | 700 |
|---|
| 2026.07.29 | ₩20,423 | ₩20,423 | ₩20,423 | ₩20,423 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩22,853 | ₩22,853 | ₩22,853 | ₩22,853 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,521 | ₩24,521 | ₩24,521 | ₩24,521 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩22,906 | ₩22,906 | ₩22,906 | ₩22,906 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,830 | ₩25,830 | ₩25,830 | ₩25,830 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,204 | ₩27,204 | ₩27,204 | ₩27,204 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,405 | ₩27,445 | ₩27,405 | ₩27,445 | +0.15% | 100 |
|---|
| 2026.07.20 | ₩24,815 | ₩24,815 | ₩24,815 | ₩24,815 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩23,921 | ₩23,921 | ₩23,921 | ₩23,921 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,910 | ₩25,910 | ₩24,548 | ₩24,548 | -5.26% | 200 |
|---|
| 2026.07.15 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,439 | ₩34,546 | ₩33,852 | ₩33,852 | -1.71% | 100 |
|---|