시장 데이터를 불러오는 중
전체 종목
Corgi VRT 2x Daily ETF 과거 주가
Corgi VRT 2x Daily ETF · VRC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi VRT 2x Daily ETF · VRC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,773 | ₩18,773 | ₩18,306 | ₩18,306 | -2.49% | 2.1천 |
| 2026.10.08 | ₩18,506 | ₩18,506 | ₩18,506 | ₩18,506 | 0.00% | 100 |
| 2026.10.07 | ₩18,906 | ₩18,906 | ₩18,906 | ₩18,906 | 0.00% | 700 |
| 2026.10.06 | ₩20,253 | ₩20,253 | ₩19,933 | ₩19,933 | -1.58% | 400 |
| 2026.10.05 | ₩20,000 | ₩20,573 | ₩19,986 | ₩19,986 | -0.07% | 500 |
| 2026.10.02 | ₩19,893 | ₩20,000 | ₩19,640 | ₩19,760 | -0.67% | 2천 |
| 2026.10.01 | ₩19,266 | ₩19,266 | ₩18,946 | ₩18,946 | -1.66% | 500 |
| 2026.09.30 | ₩18,560 | ₩18,560 | ₩18,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,346 |
| -1.15% |
| 1천 |
| 2026.09.29 | ₩20,026 | ₩20,026 | ₩19,306 | ₩19,306 | -3.60% | 5.1천 |
|---|
| 2026.09.28 | ₩19,493 | ₩19,493 | ₩18,640 | ₩18,640 | -4.38% | 400 |
|---|
| 2026.09.25 | ₩19,973 | ₩20,106 | ₩19,973 | ₩20,106 | +0.67% | 200 |
|---|
| 2026.09.24 | ₩19,066 | ₩19,066 | ₩19,066 | ₩19,066 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩19,613 | ₩19,613 | ₩19,466 | ₩19,466 | -0.75% | 400 |
|---|
| 2026.09.22 | ₩20,333 | ₩20,333 | ₩20,333 | ₩20,333 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩20,933 | ₩20,933 | ₩19,720 | ₩19,840 | -5.22% | 1천 |
|---|
| 2026.09.18 | ₩19,066 | ₩19,520 | ₩19,066 | ₩19,520 | +2.38% | 200 |
|---|
| 2026.09.17 | ₩19,506 | ₩19,506 | ₩18,400 | ₩18,400 | -5.67% | 600 |
|---|
| 2026.09.16 | ₩18,400 | ₩18,720 | ₩18,133 | ₩18,133 | -1.45% | 600 |
|---|
| 2026.09.15 | ₩17,893 | ₩17,893 | ₩17,320 | ₩17,320 | -3.20% | 200 |
|---|
| 2026.09.14 | ₩18,213 | ₩18,213 | ₩17,346 | ₩17,933 | -1.54% | 1.9천 |
|---|
| 2026.09.11 | ₩21,026 | ₩21,026 | ₩20,853 | ₩21,026 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩21,160 | ₩21,160 | ₩19,373 | ₩19,586 | -7.44% | 5천 |
|---|
| 2026.09.09 | ₩25,200 | ₩25,200 | ₩21,866 | ₩22,200 | -11.90% | 5.1천 |
|---|
| 2026.09.08 | ₩27,866 | ₩27,866 | ₩27,360 | ₩27,360 | -1.82% | 400 |
|---|
| 2026.09.04 | ₩24,693 | ₩25,493 | ₩24,693 | ₩25,493 | +3.24% | 500 |
|---|
| 2026.09.03 | ₩21,533 | ₩23,453 | ₩21,533 | ₩23,400 | +8.67% | 900 |
|---|
| 2026.09.02 | ₩21,520 | ₩21,520 | ₩21,360 | ₩21,466 | -0.25% | 1.6천 |
|---|
| 2026.09.01 | ₩21,186 | ₩21,440 | ₩21,186 | ₩21,440 | +1.20% | 600 |
|---|
| 2026.08.31 | ₩21,786 | ₩21,786 | ₩21,786 | ₩21,786 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩22,653 | ₩22,920 | ₩21,400 | ₩21,400 | -5.53% | 600 |
|---|
| 2026.08.27 | ₩23,746 | ₩23,746 | ₩23,746 | ₩23,746 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩22,866 | ₩22,866 | ₩22,866 | ₩22,866 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩22,026 | ₩22,026 | ₩21,400 | ₩21,400 | -2.85% | 1.3천 |
|---|
| 2026.08.24 | ₩21,253 | ₩21,253 | ₩21,253 | ₩21,253 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩22,760 | ₩22,760 | ₩22,560 | ₩22,560 | -0.88% | 400 |
|---|
| 2026.08.20 | ₩22,653 | ₩22,853 | ₩22,640 | ₩22,853 | +0.88% | 700 |
|---|
| 2026.08.19 | ₩22,760 | ₩22,760 | ₩22,493 | ₩22,493 | -1.17% | 600 |
|---|
| 2026.08.18 | ₩24,453 | ₩24,453 | ₩24,453 | ₩24,453 | 0.00% | 1.2천 |
|---|
| 2026.08.17 | ₩29,626 | ₩29,626 | ₩28,386 | ₩28,386 | -4.19% | 600 |
|---|
| 2026.08.14 | ₩28,360 | ₩28,666 | ₩28,360 | ₩28,666 | +1.08% | 1.2천 |
|---|
| 2026.08.13 | ₩28,000 | ₩28,506 | ₩27,533 | ₩27,533 | -1.67% | 4.8천 |
|---|
| 2026.08.12 | ₩28,466 | ₩28,466 | ₩27,400 | ₩27,400 | -3.75% | 1.5천 |
|---|
| 2026.08.11 | ₩26,373 | ₩26,373 | ₩26,373 | ₩26,373 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩24,626 | ₩24,973 | ₩24,440 | ₩24,440 | -0.76% | 700 |
|---|
| 2026.08.07 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,133 | ₩25,133 | ₩25,133 | ₩25,133 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩25,866 | ₩25,866 | ₩25,506 | ₩25,760 | -0.41% | 800 |
|---|
| 2026.08.04 | ₩25,093 | ₩25,093 | ₩24,453 | ₩24,453 | -2.55% | 400 |
|---|
| 2026.08.03 | ₩22,573 | ₩23,080 | ₩22,520 | ₩23,080 | +2.24% | 1천 |
|---|
| 2026.07.31 | ₩19,053 | ₩19,826 | ₩19,053 | ₩19,653 | +3.15% | 1천 |
|---|
| 2026.07.30 | ₩17,573 | ₩17,573 | ₩17,240 | ₩17,400 | -0.99% | 800 |
|---|
| 2026.07.29 | ₩23,600 | ₩23,600 | ₩16,760 | ₩16,760 | -28.98% | 1.4천 |
|---|
| 2026.07.28 | ₩25,466 | ₩25,466 | ₩25,466 | ₩25,466 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,773 | ₩29,773 | ₩29,773 | ₩29,773 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,933 | ₩32,933 | ₩32,799 | ₩32,799 | -0.40% | 400 |
|---|
| 2026.07.20 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩29,986 | ₩30,679 | ₩29,693 | ₩30,679 | +2.31% | 300 |
|---|
| 2026.07.15 | ₩32,333 | ₩33,119 | ₩32,279 | ₩33,119 | +2.43% | 900 |
|---|
| 2026.07.14 | ₩32,653 | ₩32,999 | ₩32,653 | ₩32,999 | +1.06% | 9.9천 |
|---|